{"as_of":"2026-09-05T23:09:07.260756+00:00","base":"BTC","window_minutes":1440,"series":{"CLP":[{"time":1788563340,"open":74513330.7287257,"high":74587785.28478482,"low":74478590.96658146,"close":74513330.7287257},{"time":1788563400,"open":74494790.81767897,"high":74569226.84845097,"low":74460990.67926598,"close":74495572.78710353},{"time":1788563460,"open":74495572.78710353,"high":74578579.09803692,"low":74483932.11462866,"close":74491912.92778139},{"time":1788563520,"open":74491912.92778139,"high":74568291.62349239,"low":74460555.33682808,"close":74499188.28089485},{"time":1788563580,"open":74499188.28089485,"high":74568291.62349239,"low":74426245.94620383,"close":74476561.9631177},{"time":1788563640,"open":74476561.9631177,"high":74547716.67440334,"low":74424496.17340487,"close":74457520.74274246},{"time":1788563700,"open":74467153.77535681,"high":74575132.94936123,"low":74441655.3666896,"close":74477210.31370556},{"time":1788563760,"open":74477210.31370556,"high":74562973.45195322,"low":74445795.21786852,"close":74472427.16127983},{"time":1788563820,"open":74472427.16127983,"high":74548007.9166818,"low":74436981.75393793,"close":74472315.5795411},{"time":1788563880,"open":74472315.5795411,"high":74556426.03027198,"low":74435955.58786415,"close":74473594.79923806},{"time":1788563940,"open":74473594.79923806,"high":74574197.60340677,"low":74452176.39758514,"close":74481761.44747522},{"time":1788564000,"open":74468668.29961322,"high":74591014.01515448,"low":74457775.04732801,"close":74500583.7122166},{"time":1788564060,"open":74500583.7122166,"high":74605041.73810464,"low":74461526.8553613,"close":74510737.81262466},{"time":1788564120,"open":74510737.81262466,"high":74623745.36870484,"low":74488554.0333431,"close":74530314.67978752},{"time":1788564180,"open":74530314.67978752,"high":74621875.00564483,"low":74490174.52049758,"close":74542149.7933655},{"time":1788564240,"open":74542149.7933655,"high":74627486.09482488,"low":74481019.51157944,"close":74540494.87635845},{"time":1788564300,"open":74504359.00886893,"high":74618415.17254756,"low":74462224.35618374,"close":74497365.88012101},{"time":1788564360,"open":74497365.88012101,"high":74638044.46414113,"low":74489019.71178094,"close":74541548.48227952},{"time":1788564420,"open":74541548.48227952,"high":74660477.94024807,"low":74505657.28402784,"close":74553487.19404224},{"time":1788564480,"open":74553487.19404224,"high":74639913.92048338,"low":74506122.14741807,"close":74555539.16962472},{"time":1788564540,"open":74555539.16962472,"high":74637109.73597,"low":74518474.44357982,"close":74549513.3457433},{"time":1788564600,"open":74551340.99507366,"high":74621179.2621559,"low":74482929.28441156,"close":74532313.1760061},{"time":1788564660,"open":74532313.1760061,"high":74579115.46324825,"low":74486580.93185341,"close":74507416.80259617},{"time":1788564720,"open":74507416.80259617,"high":74578180.71216142,"low":74468714.1310205,"close":74501026.27122067},{"time":1788564780,"open":74501026.27122067,"high":74571637.45455356,"low":74471129.32557791,"close":74492599.65632871},{"time":1788564840,"open":74492599.65632871,"high":74572572.2056404,"low":74471656.51039433,"close":74493245.00598788},{"time":1788564900,"open":74482876.30024922,"high":74581819.4989163,"low":74461354.39098611,"close":74490563.1537646},{"time":1788564960,"open":74490563.1537646,"high":74559388.5954216,"low":74446625.43870534,"close":74482238.27030487},{"time":1788565020,"open":74482238.27030487,"high":74556584.73248476,"low":74447074.5974265,"close":74481700.36699197},{"time":1788565080,"open":74481700.36699197,"high":74490734.73554535,"low":74446826.41903208,"close":74476474.38181908},{"time":1788565140,"open":74476474.38181908,"high":74544434.65975846,"low":74474655.77780706,"close":74481451.33920917},{"time":1788565200,"open":74487448.62178846,"high":74561653.36860624,"low":74452477.14221643,"close":74480485.49799062},{"time":1788565260,"open":74480485.49799062,"high":74496056.83968008,"low":74452154.73489998,"close":74480161.06543224},{"time":1788565320,"open":74480161.06543224,"high":74550437.01378527,"low":74451381.56478521,"close":74486379.41218804},{"time":1788565380,"open":74486379.41218804,"high":74557914.5836659,"low":74442123.5259567,"close":74474509.62475336},{"time":1788565440,"open":74474509.62475336,"high":74491432.23828474,"low":74443520.05478515,"close":74476328.15503189},{"time":1788565500,"open":74463684.425243,"high":74544322.46552344,"low":74418855.44396897,"close":74463957.31527974},{"time":1788565560,"open":74463957.31527974,"high":74533108.0148855,"low":74423652.7173768,"close":74452260.95772004},{"time":1788565620,"open":74452260.95772004,"high":74469315.54980431,"low":74426448.27623235,"close":74457283.26261042},{"time":1788565680,"open":74457283.26261042,"high":74528435.32711968,"low":74418601.72223864,"close":74450297.76310135},{"time":1788565740,"open":74450297.76310135,"high":74521893.56424755,"low":74419975.67732003,"close":74424909.64965986},{"time":1788565800,"open":74426263.84374717,"high":74536333.2868048,"low":74412874.64228928,"close":74450218.72244066},{"time":1788565860,"open":74450218.72244066,"high":74528856.85034491,"low":74412783.09988998,"close":74442889.02162437},{"time":1788565920,"open":74442889.02162437,"high":74515773.08654012,"low":74411337.5753822,"close":74448854.7345588},{"time":1788565980,"open":74448854.7345588,"high":74512969.42286766,"low":74408193.52875553,"close":74443357.2727248},{"time":1788566040,"open":74443357.2727248,"high":74508296.65008023,"low":74397277.260529,"close":74429328.00996584},{"time":1788566100,"open":74411244.98653258,"high":74501406.37079862,"low":74370497.60498017,"close":74404383.61187191},{"time":1788566160,"open":74404383.61187191,"high":74521961.57584712,"low":74374530.74304347,"close":74418863.76738425},{"time":1788566220,"open":74418863.76738425,"high":74511683.97332287,"low":74385095.4514068,"close":74436192.16839668},{"time":1788566280,"open":74436192.16839668,"high":74525698.88585594,"low":74393861.9927669,"close":74436601.53654519},{"time":1788566340,"open":74436601.53654519,"high":74509815.31831846,"low":74400941.95317915,"close":74436588.64233711},{"time":1788566400,"open":74459890.27273363,"high":74553701.51124439,"low":74424134.87249649,"close":74465674.41629285},{"time":1788566460,"open":74465674.41629285,"high":74533139.87159431,"low":74420226.91890034,"close":74452429.24407902},{"time":1788566520,"open":74452429.24407902,"high":74539682.21148297,"low":74415013.54782385,"close":74445022.3524036},{"time":1788566580,"open":74445022.3524036,"high":74522859.05176927,"low":74410073.55783369,"close":74447494.145009},{"time":1788566640,"open":74447494.145009,"high":74530336.01164202,"low":74407044.35133097,"close":74439182.20793854},{"time":1788566700,"open":74429055.8739479,"high":74511786.8419563,"low":74402639.94249909,"close":74434906.24591582},{"time":1788566760,"open":74434906.24591582,"high":74520197.2775439,"low":74396295.28690845,"close":74431072.82247338},{"time":1788566820,"open":74431072.82247338,"high":74503376.40636869,"low":74382747.04152669,"close":74416877.42753434},{"time":1788566880,"open":74416877.42753434,"high":74487490.02803655,"low":74381923.42077602,"close":74413065.71569383},{"time":1788566940,"open":74413065.71569383,"high":74529542.20597458,"low":74391744.46910594,"close":74424034.3242174},{"time":1788567000,"open":74441387.54199652,"high":74611415.06546602,"low":74426004.42676671,"close":74495660.19671425},{"time":1788567060,"open":74495660.19671425,"high":74588982.0078063,"low":74479252.95221902,"close":74512825.34021084},{"time":1788567120,"open":74512825.34021084,"high":74588982.0078063,"low":74465134.80704199,"close":74491059.24184771},{"time":1788567180,"open":74491059.24184771,"high":74583373.74339138,"low":74452935.20527716,"close":74496179.6320688},{"time":1788567240,"open":74496179.6320688,"high":74574026.63603316,"low":74432293.69845085,"close":74482803.24261346},{"time":1788567300,"open":74496931.6994879,"high":74561060.64372098,"low":74424341.09941515,"close":74477180.05684881},{"time":1788567360,"open":74477180.05684881,"high":74548907.09921703,"low":74410289.57440816,"close":74452200.49900281},{"time":1788567420,"open":74452200.49900281,"high":74524600.01020913,"low":74384833.5924538,"close":74427977.49728355},{"time":1788567480,"open":74427977.49728355,"high":74549841.9872558,"low":74383553.16294561,"close":74433557.14278778},{"time":1788567540,"open":74433557.14278778,"high":74537688.44275184,"low":74401337.81479996,"close":74450749.21322112},{"time":1788567600,"open":74430504.88976888,"high":74532374.6204123,"low":74388163.26568088,"close":74431938.08064777},{"time":1788567660,"open":74431938.08064777,"high":74520224.38064723,"low":74403003.60825261,"close":74436005.26313509},{"time":1788567720,"open":74436005.26313509,"high":74515551.21150683,"low":74402663.41443415,"close":74441542.32405512},{"time":1788567780,"open":74441542.32405512,"high":74515551.21150683,"low":74406262.95240365,"close":74438706.3235856},{"time":1788567840,"open":74438706.3235856,"high":74513681.94385065,"low":74404103.52532291,"close":74438759.96706463},{"time":1788567900,"open":74448754.54087652,"high":74551729.35663684,"low":74408626.76327983,"close":74452461.60988835},{"time":1788567960,"open":74452461.60988835,"high":74555468.39390631,"low":74415841.9115088,"close":74459987.8345783},{"time":1788568020,"open":74459987.8345783,"high":74538642.7261937,"low":74420649.17080522,"close":74461105.32625644},{"time":1788568080,"open":74461105.32625644,"high":74534903.68892422,"low":74417768.69745265,"close":74458281.07163699},{"time":1788568140,"open":74458281.07163699,"high":74549859.8380021,"low":74417622.45011352,"close":74454048.18724234},{"time":1788568200,"open":74454971.17824359,"high":74582566.22754292,"low":74433662.30034126,"close":74479895.57186578},{"time":1788568260,"open":74479895.57186578,"high":74583500.9984483,"low":74456158.96311353,"close":74494750.63027729},{"time":1788568320,"open":74494750.63027729,"high":74582566.22754292,"low":74438194.45117246,"close":74485002.75227377},{"time":1788568380,"open":74485002.75227377,"high":74558262.18400304,"low":74435073.3867183,"close":74467244.5498073},{"time":1788568440,"open":74467244.5498073,"high":74550784.01676,"low":74422564.38784619,"close":74457599.20288448},{"time":1788568500,"open":74459007.65006387,"high":74544715.91793162,"low":74425160.50135429,"close":74462397.32364634},{"time":1788568560,"open":74462397.32364634,"high":74552194.22663239,"low":74420362.50509317,"close":74458043.16268207},{"time":1788568620,"open":74458043.16268207,"high":74540976.76358122,"low":74413651.83069646,"close":74456670.94954914},{"time":1788568680,"open":74456670.94954914,"high":74532563.66629285,"low":74408196.45491609,"close":74439131.26229195},{"time":1788568740,"open":74439131.26229195,"high":74542846.34075642,"low":74415237.57332052,"close":74449726.99493103},{"time":1788568800,"open":74442361.91601455,"high":74554165.97207159,"low":74416276.7617706,"close":74450015.09697656},{"time":1788568860,"open":74450015.09697656,"high":74573794.59042113,"low":74424668.66853827,"close":74479987.95577952},{"time":1788568920,"open":74479987.95577952,"high":74570055.80597359,"low":74430341.05001806,"close":74473195.66152948},{"time":1788568980,"open":74473195.66152948,"high":74558839.45263101,"low":74424216.66733491,"close":74460533.2471884},{"time":1788569040,"open":74460533.2471884,"high":74551361.88373594,"low":74410707.80964354,"close":74454205.81434025},{"time":1788569100,"open":74465720.51419845,"high":74529237.34522982,"low":74387913.8535503,"close":74434759.51865299},{"time":1788569160,"open":74434759.51865299,"high":74510540.53188749,"low":74375923.47582264,"close":74423851.85816415},{"time":1788569220,"open":74423851.85816415,"high":74521758.61989288,"low":74353611.32109031,"close":74400900.87107563},{"time":1788569280,"open":74400900.87107563,"high":74504931.48788477,"low":74385402.98692973,"close":74422355.88306914},{"time":1788569340,"open":74422355.88306914,"high":74435734.58170478,"low":74382489.2540796,"close":74415281.99242781},{"time":1788569400,"open":74389833.49493508,"high":74495339.18861043,"low":74366323.51909694,"close":74397060.54923344},{"time":1788569460,"open":74397060.54923344,"high":74503749.87734778,"low":74367715.93318114,"close":74408832.25819325},{"time":1788569520,"open":74408832.25819325,"high":74517767.69191003,"low":74387239.06016795,"close":74427584.86459719},{"time":1788569580,"open":74427584.86459719,"high":74509357.00317268,"low":74377326.69341867,"close":74423015.51790783},{"time":1788569640,"open":74423015.51790783,"high":74517767.69191003,"low":74385876.20716913,"close":74425784.9598825},{"time":1788569700,"open":74459885.5011845,"high":74555650.17463253,"low":74398487.92270438,"close":74462585.31001382},{"time":1788569760,"open":74462585.31001382,"high":74521992.00518459,"low":74386163.49946697,"close":74425526.10045387},{"time":1788569820,"open":74425526.10045387,"high":74525731.80178992,"low":74394425.72045456,"close":74429763.13721436},{"time":1788569880,"open":74429763.13721436,"high":74524796.85263859,"low":74368631.09781627,"close":74413863.42863534},{"time":1788569940,"open":74413863.42863534,"high":74494878.47979598,"low":74361202.82979867,"close":74408645.31507018},{"time":1788570000,"open":74390941.27713978,"high":74484631.73801364,"low":74358954.7742277,"close":74393870.87502025},{"time":1788570060,"open":74393870.87502025,"high":74482762.2846156,"low":74355722.47699617,"close":74395619.68401852},{"time":1788570120,"open":74395619.68401852,"high":74473415.01762542,"low":74363722.24677466,"close":74385221.2289133},{"time":1788570180,"open":74385221.2289133,"high":74498652.63849893,"low":74339629.67893744,"close":74392555.17747459},{"time":1788570240,"open":74392555.17747459,"high":74511012.48517153,"low":74375555.79991153,"close":74413195.68684943},{"time":1788570300,"open":74430459.9192372,"high":74540245.22989263,"low":74407508.97434516,"close":74443804.32570139},{"time":1788570360,"open":74443804.32570139,"high":74532765.68141045,"low":74386343.27474917,"close":74431501.1268},{"time":1788570420,"open":74431501.1268,"high":74529960.85072963,"low":74398382.01049976,"close":74434990.20362882},{"time":1788570480,"open":74434990.20362882,"high":74543050.06057344,"low":74411703.77898441,"close":74460253.28344615},{"time":1788570540,"open":74460253.28344615,"high":74549594.66549537,"low":74425528.5449055,"close":74469821.79082248},{"time":1788570600,"open":74464704.59286107,"high":74578708.26638941,"low":74418636.56992698,"close":74464195.32452935},{"time":1788570660,"open":74464195.32452935,"high":74569713.72745693,"low":74447887.54690878,"close":74487411.80570535},{"time":1788570720,"open":74487411.80570535,"high":74570648.6067725,"low":74428270.67772959,"close":74476060.92464648},{"time":1788570780,"open":74476060.92464648,"high":74578127.6412971,"low":74449782.35933226,"close":74489577.92066227},{"time":1788570840,"open":74489577.92066227,"high":74584671.79650612,"low":74408830.00046219,"close":74472922.81531808},{"time":1788570900,"open":74472921.84265724,"high":74545405.89164448,"low":74408321.53638743,"close":74448474.03845559},{"time":1788570960,"open":74448474.03845559,"high":74552884.92607139,"low":74428431.93778673,"close":74468405.68789637},{"time":1788571020,"open":74468405.68789637,"high":74576256.9086555,"low":74431641.36976372,"close":74474323.02703434},{"time":1788571080,"open":74474323.02703434,"high":74566908.11562185,"low":74444421.98325363,"close":74489649.60767832},{"time":1788571140,"open":74489649.60767832,"high":74591214.97750932,"low":74432176.39912638,"close":74483163.81760354},{"time":1788571200,"open":74462354.27973543,"high":74561029.07056841,"low":74425353.74776447,"close":74479150.18466955},{"time":1788571260,"open":74479150.18466955,"high":74542336.70834106,"low":74416401.05110712,"close":74455550.96939346},{"time":1788571320,"open":74455550.96939346,"high":74546075.18078654,"low":74402918.01917994,"close":74448266.92716946},{"time":1788571380,"open":74448266.92716946,"high":74512428.9287773,"low":74409069.11122784,"close":74448880.67992914},{"time":1788571440,"open":74448880.67992914,"high":74555421.36190021,"low":74402156.8277103,"close":74458889.64495558},{"time":1788571500,"open":74450069.5953638,"high":74543786.3554129,"low":74406105.2099516,"close":74461590.43100001},{"time":1788571560,"open":74461590.43100001,"high":74510144.0889803,"low":74386102.69194655,"close":74424577.90340036},{"time":1788571620,"open":74424577.90340036,"high":74497995.49276854,"low":74358472.3680596,"close":74402847.33575006},{"time":1788571680,"open":74402847.33575006,"high":74470894.77814229,"low":74356475.70532505,"close":74392030.52824447},{"time":1788571740,"open":74392030.52824447,"high":74566214.53303462,"low":74370739.63311945,"close":74440770.55031542},{"time":1788571800,"open":74440132.20741,"high":74568378.61258665,"low":74408489.70374632,"close":74466870.62388644},{"time":1788571860,"open":74466870.62388644,"high":74559033.61871327,"low":74415882.52544007,"close":74467023.5407105},{"time":1788571920,"open":74467023.5407105,"high":74581461.60400936,"low":74434539.69672167,"close":74481400.61688203},{"time":1788571980,"open":74481400.61688203,"high":74573985.60891066,"low":74416353.14606893,"close":74478646.53781994},{"time":1788572040,"open":74478646.53781994,"high":74544081.62851587,"low":74419655.60377526,"close":74457262.8276797},{"time":1788572100,"open":74488333.21528798,"high":74577058.02356939,"low":74438289.22152732,"close":74482616.84158517},{"time":1788572160,"open":74482616.84158517,"high":74550881.12188005,"low":74389043.03312872,"close":74440610.35741524},{"time":1788572220,"open":74440610.35741524,"high":74558360.23664844,"low":74404112.71335755,"close":74462457.18436465},{"time":1788572280,"open":74462457.18436465,"high":74569578.908801,"low":74415622.62487671,"close":74468300.29519007},{"time":1788572340,"open":74468300.29519007,"high":74540597.33907352,"low":74400266.05105312,"close":74442929.34730983},{"time":1788572400,"open":74420316.74630858,"high":74547862.44240703,"low":74397624.1714701,"close":74455577.99510309},{"time":1788572460,"open":74455577.99510309,"high":74550666.2585061,"low":74418427.48249477,"close":74464343.65640357},{"time":1788572520,"open":74464343.65640357,"high":74555339.28533791,"low":74402480.7954571,"close":74459742.75065923},{"time":1788572580,"open":74459742.75065923,"high":74539450.99410976,"low":74387141.35366374,"close":74429570.4696001},{"time":1788572640,"open":74429570.4696001,"high":74518889.67604983,"low":74384834.2460557,"close":74425610.73235089},{"time":1788572700,"open":74448433.8684957,"high":74553895.01244329,"low":74422134.29806694,"close":74467032.53864339},{"time":1788572760,"open":74467032.53864339,"high":74566983.50001852,"low":74426533.32275496,"close":74476256.97940265},{"time":1788572820,"open":74476256.97940265,"high":74558569.47229159,"low":74438700.14799386,"close":74479705.92154175},{"time":1788572880,"open":74479705.92154175,"high":74566983.50001852,"low":74397079.88301034,"close":74467321.58818507},{"time":1788572940,"open":74467321.58818507,"high":74515564.44168727,"low":74367731.719119,"close":74423749.16859208},{"time":1788573000,"open":74422907.30278754,"high":74499763.43497792,"low":74357895.03134438,"close":74402170.50360575},{"time":1788573060,"open":74402170.50360575,"high":74489479.73964,"low":74355412.15934454,"close":74396765.26515302},{"time":1788573120,"open":74396765.26515302,"high":74510047.13031586,"low":74374602.05206683,"close":74416381.25027278},{"time":1788573180,"open":74416381.25027278,"high":74510047.13031586,"low":74378382.05785944,"close":74415319.35350567},{"time":1788573240,"open":74415319.35350567,"high":74497893.6721892,"low":74383717.0342531,"close":74421649.0243671},{"time":1788573300,"open":74462757.61477733,"high":74540915.1737644,"low":74397882.97181451,"close":74440594.15538421},{"time":1788573360,"open":74440594.15538421,"high":74517530.22879903,"low":74398773.57388707,"close":74433991.2963537},{"time":1788573420,"open":74433991.2963537,"high":74518465.62659764,"low":74393441.85876761,"close":74428388.95784065},{"time":1788573480,"open":74428388.95784065,"high":74512853.23980597,"low":74364557.06568968,"close":74436008.81083699},{"time":1788573540,"open":74436008.81083699,"high":74504434.65961844,"low":74369477.37825051,"close":74422921.6886694},{"time":1788573600,"open":74428022.5640443,"high":74499251.04080518,"low":74332917.78507815,"close":74403960.16624966},{"time":1788573660,"open":74403960.16624966,"high":74469316.25968908,"low":74334450.10473377,"close":74394272.81672801},{"time":1788573720,"open":74394272.81672801,"high":74473058.10732858,"low":74326943.99487165,"close":74390482.34105533},{"time":1788573780,"open":74390482.34105533,"high":74464638.95013969,"low":74314306.48641288,"close":74348216.42778505},{"time":1788573840,"open":74348216.42778505,"high":74490831.88361627,"low":74323406.6923866,"close":74372240.21411018},{"time":1788573900,"open":74360345.90127322,"high":74492012.97670399,"low":74329620.25193891,"close":74380631.14075851},{"time":1788573960,"open":74380631.14075851,"high":74478918.60447666,"low":74322126.06017728,"close":74377416.67514846},{"time":1788574020,"open":74377416.67514846,"high":74478918.60447666,"low":74345601.56643239,"close":74383605.9248289},{"time":1788574080,"open":74383605.9248289,"high":74487336.41519423,"low":74354579.52310723,"close":74392769.27711649},{"time":1788574140,"open":74392769.27711649,"high":74505107.34893133,"low":74358335.8983518,"close":74396236.80157124},{"time":1788574200,"open":74437192.76315182,"high":74552674.03538051,"low":74417045.09226388,"close":74458337.78585212},{"time":1788574260,"open":74458337.78585212,"high":74546123.24496756,"low":74419759.82566977,"close":74469382.64676575},{"time":1788574320,"open":74469382.64676575,"high":74565775.61620641,"low":74421400.74140489,"close":74469757.16585375},{"time":1788574380,"open":74469757.16585375,"high":74557353.17138976,"low":74427764.65646577,"close":74470416.63376756},{"time":1788574440,"open":74470416.63376756,"high":74551738.20817865,"low":74417503.00918497,"close":74461454.55571157},{"time":1788574500,"open":74468445.65627491,"high":74565289.19082974,"low":74428514.13004126,"close":74463849.78788495},{"time":1788574560,"open":74463849.78788495,"high":74564353.27576414,"low":74428781.37253402,"close":74478569.62008348},{"time":1788574620,"open":74478569.62008348,"high":74577456.08668244,"low":74430907.7961523,"close":74475137.06539093},{"time":1788574680,"open":74475137.06539093,"high":74575584.25655125,"low":74445455.06128739,"close":74481049.52973567},{"time":1788574740,"open":74481049.52973567,"high":74575584.25655125,"low":74447118.1934104,"close":74483138.1146399},{"time":1788574800,"open":74473156.17277518,"high":74564654.13577457,"low":74435076.54724179,"close":74467134.2936779},{"time":1788574860,"open":74467134.2936779,"high":74566525.71505032,"low":74425843.36750823,"close":74468248.06773715},{"time":1788574920,"open":74468248.06773715,"high":74557167.81867154,"low":74433182.26987952,"close":74466194.1251158},{"time":1788574980,"open":74466194.1251158,"high":74567461.5046882,"low":74433465.4887003,"close":74470756.82971719},{"time":1788575040,"open":74470756.82971719,"high":74574012.03215335,"low":74432857.74045238,"close":74472131.9596695},{"time":1788575100,"open":74463095.47219276,"high":74566834.53467265,"low":74436240.57083203,"close":74473811.38077204},{"time":1788575160,"open":74473811.38077204,"high":74568705.88685,"low":74436419.20073478,"close":74475288.97349639},{"time":1788575220,"open":74475288.97349639,"high":74570577.23902734,"low":74407431.8030835,"close":74471782.86027828},{"time":1788575280,"open":74471782.86027828,"high":74530343.16721436,"low":74378997.0007754,"close":74425879.07565804},{"time":1788575340,"open":74425879.07565804,"high":74497594.5041108,"low":74371785.22977468,"close":74410959.13738887},{"time":1788575400,"open":74401454.28056459,"high":74521758.61748485,"low":74355711.68971527,"close":74417699.75717498},{"time":1788575460,"open":74417699.75717498,"high":74525500.84376656,"low":74387854.7802637,"close":74434902.40968262},{"time":1788575520,"open":74434902.40968262,"high":74523629.7306257,"low":74392228.57726924,"close":74434881.06313875},{"time":1788575580,"open":74434881.06313875,"high":74523629.7306257,"low":74382281.23754264,"close":74419537.95218329},{"time":1788575640,"open":74419537.95218329,"high":74540469.74889341,"low":74368727.30304584,"close":74402670.7201842},{"time":1788575700,"open":74419834.35809289,"high":74554857.85790806,"low":74403923.78805827,"close":74460789.08988552},{"time":1788575760,"open":74460789.08988552,"high":74567022.89897835,"low":74405919.3625685,"close":74457864.86846285},{"time":1788575820,"open":74457864.86846285,"high":74591352.98111895,"low":74433978.92114344,"close":74484733.1873528},{"time":1788575880,"open":74484733.1873528,"high":74586674.11916883,"low":74439347.3664267,"close":74488157.17083733},{"time":1788575940,"open":74488157.17083733,"high":74578252.16765863,"low":74438670.61522868,"close":74474290.35127859},{"time":1788576000,"open":74475519.96568117,"high":74589777.16477397,"low":74442346.44835317,"close":74485434.44238557},{"time":1788576060,"open":74485434.44238557,"high":74599135.04317573,"low":74457169.6343809,"close":74497331.09232256},{"time":1788576120,"open":74497331.09232256,"high":74601942.40669626,"low":74468897.87223925,"close":74506916.68392916},{"time":1788576180,"open":74506916.68392916,"high":74601942.40669626,"low":74469053.01783197,"close":74506981.22222318},{"time":1788576240,"open":74506981.22222318,"high":74601942.40669626,"low":74461945.91548614,"close":74504640.01590645},{"time":1788576300,"open":74506984.38242339,"high":74600546.56579192,"low":74447594.02107427,"close":74492551.29834478},{"time":1788576360,"open":74492551.29834478,"high":74568728.77807742,"low":74424530.57413803,"close":74466339.47633816},{"time":1788576420,"open":74466339.47633816,"high":74563113.8743631,"low":74423336.81483471,"close":74464207.32544057},{"time":1788576480,"open":74464207.32544057,"high":74558434.7879345,"low":74420757.76040064,"close":74460395.455201},{"time":1788576540,"open":74460395.455201,"high":74553755.7015059,"low":74418433.7244182,"close":74455058.60894509},{"time":1788576600,"open":74456328.89246537,"high":74555027.66890492,"low":74414383.224063,"close":74455636.62106967},{"time":1788576660,"open":74455636.62106967,"high":74542861.83663188,"low":74395324.19812307,"close":74436946.91011693},{"time":1788576720,"open":74436946.91011693,"high":74546605.16963896,"low":74421062.30142024,"close":74451161.46890672},{"time":1788576780,"open":74451161.46890672,"high":74551284.33589782,"low":74418648.4137368,"close":74455559.702603},{"time":1788576840,"open":74455559.702603,"high":74553156.00240137,"low":74435267.25472102,"close":74465003.2038998},{"time":1788576900,"open":74460672.2507516,"high":74552563.03749663,"low":74420751.42260091,"close":74460410.62531261},{"time":1788576960,"open":74460410.62531261,"high":74560049.26807941,"low":74422850.74243063,"close":74459528.18874681},{"time":1788577020,"open":74459528.18874681,"high":74561920.82572511,"low":74436353.27268848,"close":74472521.20238839},{"time":1788577080,"open":74472521.20238839,"high":74562856.60454796,"low":74427129.12251176,"close":74468503.66481116},{"time":1788577140,"open":74468503.66481116,"high":74553498.81631948,"low":74432444.60262841,"close":74466710.29029684},{"time":1788577200,"open":74472526.95795311,"high":74564937.37461719,"low":74441705.45247698,"close":74475370.7005689},{"time":1788577260,"open":74475370.7005689,"high":74558386.41119504,"low":74440792.40193298,"close":74472853.88593367},{"time":1788577320,"open":74472853.88593367,"high":74544348.63243333,"low":74421666.57854183,"close":74460509.01340255},{"time":1788577380,"open":74460509.01340255,"high":74546220.33626822,"low":74429407.64641464,"close":74459604.99764049},{"time":1788577440,"open":74459604.99764049,"high":74546220.33626822,"low":74425837.51999985,"close":74453302.53995898},{"time":1788577500,"open":74402297.5728991,"high":74494216.50415535,"low":74369358.54122305,"close":74403044.62140258},{"time":1788577560,"open":74403044.62140258,"high":74495151.71495825,"low":74397698.82519406,"close":74410190.66626157},{"time":1788577620,"open":74410190.66626157,"high":74496086.92576113,"low":74348208.45435579,"close":74394858.18366489},{"time":1788577680,"open":74394858.18366489,"high":74477382.70970336,"low":74346314.44169246,"close":74383408.18306431},{"time":1788577740,"open":74383408.18306431,"high":74460548.91525134,"low":74333592.9805377,"close":74372284.16348638},{"time":1788577800,"open":74357332.72717659,"high":74474565.44120698,"low":74312777.55112474,"close":74338331.18979512},{"time":1788577860,"open":74338331.18979512,"high":74460540.09931597,"low":74302049.29553823,"close":74373730.77056672},{"time":1788577920,"open":74373730.77056672,"high":74468955.30445057,"low":74337533.13373958,"close":74369414.40133853},{"time":1788577980,"open":74369414.40133853,"high":74467085.2588651,"low":74343524.60843097,"close":74378391.84192698},{"time":1788578040,"open":74378391.84192698,"high":74482980.64634158,"low":74340107.21701048,"close":74378654.87284821},{"time":1788578100,"open":74371526.67880076,"high":74496410.98410554,"low":74333764.03321217,"close":74389966.91717672},{"time":1788578160,"open":74389966.91717672,"high":74520719.24687317,"low":74383283.74074283,"close":74421869.2756217},{"time":1788578220,"open":74421869.2756217,"high":74515109.64777294,"low":74362331.62942563,"close":74413960.06531847},{"time":1788578280,"open":74413960.06531847,"high":74504825.38275588,"low":74362300.29874675,"close":74405629.71911292},{"time":1788578340,"open":74405629.71911292,"high":74505760.31593925,"low":74373843.68456995,"close":74412430.77903715},{"time":1788578400,"open":74412772.3861863,"high":74504232.47658803,"low":74374174.6926088,"close":74415714.12323503},{"time":1788578460,"open":74415714.12323503,"high":74507972.22648959,"low":74356280.4837195,"close":74410456.13330896},{"time":1788578520,"open":74410456.13330896,"high":74484598.78960477,"low":74359501.26856121,"close":74396979.84877934},{"time":1788578580,"open":74396979.84877934,"high":74514516.78881735,"low":74356154.25583164,"close":74404875.66091208},{"time":1788578640,"open":74404875.66091208,"high":74520126.4136697,"low":74390852.09721509,"close":74420952.04755399},{"time":1788578700,"open":74415375.07342115,"high":74503323.59863175,"low":74386198.86595343,"close":74398539.52671526},{"time":1788578760,"open":74398539.52671526,"high":74494909.79191622,"low":74397302.86416659,"close":74401525.21786459},{"time":1788578820,"open":74401525.21786459,"high":74498649.26156758,"low":74397296.51841006,"close":74407782.34640613},{"time":1788578880,"open":74407782.34640613,"high":74509867.67052162,"low":74371998.0992507,"close":74416882.5516192},{"time":1788578940,"open":74416882.5516192,"high":74494909.79191622,"low":74363904.88973887,"close":74406359.4049274},{"time":1788579000,"open":74392420.95943864,"high":74489366.98896806,"low":74349759.10581209,"close":74393133.9771053},{"time":1788579060,"open":74393133.9771053,"high":74499648.60410695,"low":74358103.30122688,"close":74404825.68120399},{"time":1788579120,"open":74404825.68120399,"high":74495909.83496554,"low":74355413.3398926,"close":74403949.12969774},{"time":1788579180,"open":74403949.12969774,"high":74493105.75810948,"low":74362366.85350698,"close":74402104.01918012},{"time":1788579240,"open":74402104.01918012,"high":74502452.68096301,"low":74357144.03762907,"close":74403088.24096394},{"time":1788579300,"open":74412202.30394122,"high":74506904.8817571,"low":74372695.31128769,"close":74412684.38713962},{"time":1788579360,"open":74412684.38713962,"high":74648995.51249906,"low":74377999.58871718,"close":74551580.3813827},{"time":1788579420,"open":74551580.3813827,"high":74551580.3813827,"low":74382635.8330325,"close":74420526.43426356},{"time":1788579480,"open":74420526.43426356,"high":74534014.2784118,"low":74391182.54964411,"close":74436149.73886724},{"time":1788579540,"open":74436149.73886724,"high":74519057.36991265,"low":74395245.32553303,"close":74446442.73645304},{"time":1788579600,"open":74446840.14056888,"high":74527868.46759596,"low":74394145.47462082,"close":74429139.67520635},{"time":1788579660,"open":74429139.67520635,"high":74528803.27936728,"low":74399840.61634064,"close":74433713.55929731},{"time":1788579720,"open":74433713.55929731,"high":74451120.42117152,"low":74393020.2393402,"close":74432425.83421199},{"time":1788579780,"open":74432425.83421199,"high":74519455.16165419,"low":74392070.93083723,"close":74439710.13373518},{"time":1788579840,"open":74439710.13373518,"high":74526933.65582466,"low":74387945.18848053,"close":74428142.01518463},{"time":1788579900,"open":74427170.13051541,"high":74526895.28069608,"low":74400127.34166288,"close":74437118.45129643},{"time":1788579960,"open":74437118.45129643,"high":74529699.67938961,"low":74400084.49019088,"close":74434503.27823843},{"time":1788580020,"open":74434503.27823843,"high":74531569.27851863,"low":74401219.32116912,"close":74440894.99690267},{"time":1788580080,"open":74440894.99690267,"high":74527830.08026059,"low":74390016.24048358,"close":74441874.01204781},{"time":1788580140,"open":74441874.01204781,"high":74525025.68156706,"low":74390129.71105546,"close":74432763.97825752},{"time":1788580200,"open":74439959.89841832,"high":74535970.08104421,"low":74403759.64831641,"close":74439983.58471915},{"time":1788580260,"open":74439983.58471915,"high":74531295.63135459,"low":74387518.17021824,"close":74457230.8910317},{"time":1788580320,"open":74457230.8910317,"high":74534100.30116837,"low":74417900.5899821,"close":74471636.4581185},{"time":1788580380,"open":74471636.4581185,"high":74531295.63135459,"low":74375600.1570453,"close":74428503.08171967},{"time":1788580440,"open":74428503.08171967,"high":74516337.39234777,"low":74380916.89188884,"close":74423728.22359282},{"time":1788580500,"open":74415416.04926679,"high":74500536.59058549,"low":74372267.1113842,"close":74412536.6424211},{"time":1788580560,"open":74412536.6424211,"high":74504275.7326764,"low":74369823.55102102,"close":74411505.87920749},{"time":1788580620,"open":74411505.87920749,"high":74494927.8774491,"low":74363001.51204118,"close":74404155.2751074},{"time":1788580680,"open":74404155.2751074,"high":74495862.66297182,"low":74363840.75611602,"close":74400823.67322141},{"time":1788580740,"open":74400823.67322141,"high":74484645.23669906,"low":74359660.19219704,"close":74402661.50927116},{"time":1788580800,"open":74404121.88688597,"high":74496390.06607088,"low":74352415.96147808,"close":74398488.31196633},{"time":1788580860,"open":74398488.31196633,"high":74465541.53833686,"low":74324647.63032648,"close":74370899.09704779},{"time":1788580920,"open":74370899.09704779,"high":74460867.51898322,"low":74362658.77854626,"close":74371009.90916456},{"time":1788580980,"open":74371009.90916456,"high":74458063.10737103,"low":74320207.18522915,"close":74365922.27521724},{"time":1788581040,"open":74365922.27521724,"high":74487976.83123434,"low":74331410.47305143,"close":74385141.44225788},{"time":1788581100,"open":74394735.05880147,"high":74507867.87946495,"low":74370157.87729523,"close":74415060.83425869},{"time":1788581160,"open":74415060.83425869,"high":74434195.83402988,"low":74403114.73774743,"close":74413254.15230747},{"time":1788581220,"open":74413254.15230747,"high":74496648.78625149,"low":74360753.99457239,"close":74407904.6903492},{"time":1788581280,"open":74407904.6903492,"high":74496648.78625149,"low":74358741.66952232,"close":74396604.75337715},{"time":1788581340,"open":74396604.75337715,"high":74504128.18172713,"low":74330273.92337553,"close":74398245.97064684},{"time":1788581400,"open":74416419.9034735,"high":74485857.01950029,"low":74340269.22041301,"close":74382669.41119915},{"time":1788581460,"open":74382669.41119915,"high":74455932.12935925,"low":74328621.83653273,"close":74366386.61330242},{"time":1788581520,"open":74366386.61330242,"high":74468089.11597905,"low":74344737.04046617,"close":74378968.1742445},{"time":1788581580,"open":74378968.1742445,"high":74473700.03288049,"low":74359497.36182134,"close":74390131.6412515},{"time":1788581640,"open":74390131.6412515,"high":74475570.3385143,"low":74356094.10290238,"close":74388137.50009002},{"time":1788581700,"open":74361705.99076205,"high":74437889.91617502,"low":74343524.86127242,"close":74361928.83707906},{"time":1788581760,"open":74361928.83707906,"high":74450042.58318801,"low":74354763.0759715,"close":74366421.8462931},{"time":1788581820,"open":74366421.8462931,"high":74476217.55829293,"low":74327875.89199698,"close":74377639.35087729},{"time":1788581880,"open":74377639.35087729,"high":74462195.250201,"low":74343909.81152166,"close":74394291.27783704},{"time":1788581940,"open":74394291.27783704,"high":74472478.27613507,"low":74342694.093757,"close":74383743.165856},{"time":1788582000,"open":74408351.69275376,"high":74489635.12098753,"low":74363701.64428215,"close":74404376.35436939},{"time":1788582060,"open":74404376.35436939,"high":74487764.86137141,"low":74397926.3734006,"close":74405065.37825434},{"time":1788582120,"open":74405065.37825434,"high":74485894.60175528,"low":74365036.64710124,"close":74406982.40501648},{"time":1788582180,"open":74406982.40501648,"high":74495245.89983593,"low":74366156.30123597,"close":74405493.15487278},{"time":1788582240,"open":74405493.15487278,"high":74502726.93830045,"low":74365696.9738212,"close":74412550.7815271},{"time":1788582300,"open":74404949.87456062,"high":74493246.75166811,"low":74363564.3910199,"close":74409402.51585871},{"time":1788582360,"open":74409402.51585871,"high":74490441.6488018,"low":74357620.04179804,"close":74404218.95018962},{"time":1788582420,"open":74404218.95018962,"high":74491376.68309057,"low":74363726.3443231,"close":74400861.888467},{"time":1788582480,"open":74400861.888467,"high":74493246.75166811,"low":74366736.31209022,"close":74409537.53979543},{"time":1788582540,"open":74409537.53979543,"high":74480156.27162538,"low":74356304.278775,"close":74400811.88841133},{"time":1788582600,"open":74401229.00948781,"high":74464678.16551252,"low":74343071.20091093,"close":74390978.85560696},{"time":1788582660,"open":74390978.85560696,"high":74464678.16551252,"low":74337891.11480024,"close":74386125.9607004},{"time":1788582720,"open":74386125.9607004,"high":74466548.24457441,"low":74376705.29398118,"close":74384908.65015264},{"time":1788582780,"open":74384908.65015264,"high":74474963.60035293,"low":74338032.1451033,"close":74392804.23106706},{"time":1788582840,"open":74392804.23106706,"high":74473093.52129103,"low":74350262.08305591,"close":74388356.89148378},{"time":1788582900,"open":74381068.48226795,"high":74464861.86184692,"low":74326673.7397789,"close":74377510.84245071},{"time":1788582960,"open":74377510.84245071,"high":74448032.79932636,"low":74325527.8329952,"close":74364454.18138012},{"time":1788583020,"open":74364454.18138012,"high":74447097.85140856,"low":74325719.36807615,"close":74361213.595755},{"time":1788583080,"open":74361213.595755,"high":74442423.1118195,"low":74325956.7688099,"close":74358411.29126704},{"time":1788583140,"open":74358411.29126704,"high":74428398.89305237,"low":74325858.84685051,"close":74355870.23857762},{"time":1788583200,"open":74356706.83205213,"high":74441390.76224431,"low":74326471.57028627,"close":74368036.09007561},{"time":1788583260,"open":74368036.09007561,"high":74445130.59599273,"low":74326444.25394824,"close":74360846.41103262},{"time":1788583320,"open":74360846.41103262,"high":74450740.34661534,"low":74314209.65818973,"close":74361417.66901426},{"time":1788583380,"open":74361417.66901426,"high":74449805.38817824,"low":74329975.07201539,"close":74363285.2016424},{"time":1788583440,"open":74363285.2016424,"high":74449805.38817824,"low":74330016.71845008,"close":74363612.10837345},{"time":1788583500,"open":74373195.30409473,"high":74465010.16512564,"low":74330269.9430672,"close":74378983.55749488},{"time":1788583560,"open":74378983.55749488,"high":74445373.50770782,"low":74321839.83347729,"close":74370058.09622052},{"time":1788583620,"open":74370058.09622052,"high":74444438.42878316,"low":74314595.71487027,"close":74365149.73801404},{"time":1788583680,"open":74365149.73801404,"high":74465945.2440503,"low":74306068.81171921,"close":74355343.95863663},{"time":1788583740,"open":74355343.95863663,"high":74479971.42792016,"low":74334306.91318676,"close":74381350.53612757},{"time":1788583800,"open":74374478.7955024,"high":74470285.59856653,"low":74320637.01936184,"close":74373872.6221441},{"time":1788583860,"open":74373872.6221441,"high":74441300.82991502,"low":74313209.88806051,"close":74355989.57531132},{"time":1788583920,"open":74355989.57531132,"high":74434755.882155,"low":74309082.0460932,"close":74352627.68402661},{"time":1788583980,"open":74352627.68402661,"high":74460935.67319508,"low":74308641.49831623,"close":74366721.95837156},{"time":1788584040,"open":74366721.95837156,"high":74468415.61349224,"low":74339099.43853076,"close":74375332.30085371},{"time":1788584100,"open":74377658.57445176,"high":74457654.49356343,"low":74340768.36987941,"close":74379892.36145659},{"time":1788584160,"open":74379892.36145659,"high":74462329.60247025,"low":74337003.63445501,"close":74373350.41312267},{"time":1788584220,"open":74373350.41312267,"high":74453914.40643798,"low":74324716.88373579,"close":74367579.1711251},{"time":1788584280,"open":74367579.1711251,"high":74458589.5153448,"low":74324844.00493027,"close":74364253.89920817},{"time":1788584340,"open":74364253.89920817,"high":74450174.31931253,"low":74303801.05505615,"close":74359786.41146512},{"time":1788584400,"open":74361256.36311866,"high":74429205.09140399,"low":74305901.54900445,"close":74340379.3051903},{"time":1788584460,"open":74340379.3051903,"high":74432945.25246386,"low":74306623.97773942,"close":74351808.33244921},{"time":1788584520,"open":74351808.33244921,"high":74427335.01087406,"low":74261687.60183914,"close":74329822.04737876},{"time":1788584580,"open":74329822.04737876,"high":74460574.74833608,"low":74255648.95189904,"close":74324761.28636467},{"time":1788584640,"open":74324761.28636467,"high":74408634.2055747,"low":74259501.04736333,"close":74305947.66704582},{"time":1788584700,"open":74277025.88905026,"high":74382476.48831834,"low":74243756.76977624,"close":74280272.3362445},{"time":1788584760,"open":74280272.3362445,"high":74376868.43037826,"low":74242912.24555194,"close":74285982.678971},{"time":1788584820,"open":74285982.678971,"high":74376868.43037826,"low":74230883.83035032,"close":74274498.33163005},{"time":1788584880,"open":74274498.33163005,"high":74389019.22258177,"low":74233621.7256019,"close":74279569.74027213},{"time":1788584940,"open":74279569.74027213,"high":74379672.45934829,"low":74240941.64784676,"close":74277998.53790648},{"time":1788585000,"open":74313392.69341409,"high":74439428.22776037,"low":74278868.53938639,"close":74330810.73145343},{"time":1788585060,"open":74330810.73145343,"high":74475897.97426662,"low":74313644.43670745,"close":74375087.23037301},{"time":1788585120,"open":74375087.23037301,"high":74478703.33938247,"low":74335207.6488503,"close":74380391.2669742},{"time":1788585180,"open":74380391.2669742,"high":74486184.31302477,"low":74365586.30440873,"close":74403742.26913165},{"time":1788585240,"open":74403742.26913165,"high":74484314.0696142,"low":74371993.22655259,"close":74406848.29863097},{"time":1788585300,"open":74423535.99487367,"high":74508501.79104492,"low":74384549.46469127,"close":74417702.56009592},{"time":1788585360,"open":74417702.56009592,"high":74502889.8024591,"low":74390401.99601643,"close":74422765.59951523},{"time":1788585420,"open":74422765.59951523,"high":74506631.12818299,"low":74391909.7440606,"close":74425491.24852808},{"time":1788585480,"open":74425491.24852808,"high":74513178.44819978,"low":74367897.54230645,"close":74413847.68807666},{"time":1788585540,"open":74413847.68807666,"high":74506631.12818299,"low":74357810.19839941,"close":74409316.15103881},{"time":1788585600,"open":74373238.71591358,"high":74472376.26565792,"low":74334734.97513099,"close":74377533.71137585},{"time":1788585660,"open":74377533.71137585,"high":74463027.4863125,"low":74338087.65005396,"close":74376728.2660176},{"time":1788585720,"open":74376728.2660176,"high":74452743.82903253,"low":74309321.67005429,"close":74348839.33739515},{"time":1788585780,"open":74348839.33739515,"high":74433111.39240713,"low":74317245.63116415,"close":74351807.56274924},{"time":1788585840,"open":74351807.56274924,"high":74448069.43935981,"low":74317793.14504828,"close":74350217.79011932},{"time":1788585900,"open":74348023.29355267,"high":74439328.10224912,"low":74321549.53348733,"close":74355829.32628417},{"time":1788585960,"open":74355829.32628417,"high":74431849.29952118,"low":74325226.84262586,"close":74361475.96793486},{"time":1788586020,"open":74361475.96793486,"high":74450546.30634104,"low":74312134.70308997,"close":74351125.50825572},{"time":1788586080,"open":74351125.50825572,"high":74475787.26554784,"low":74332959.94470091,"close":74381336.3967505},{"time":1788586140,"open":74381336.3967505,"high":74491679.72134472,"low":74356610.92888913,"close":74399918.11139266},{"time":1788586200,"open":74421838.2929887,"high":74513626.9383355,"low":74391804.17307356,"close":74431253.06346846},{"time":1788586260,"open":74431253.06346846,"high":74527653.82492454,"low":74389182.72245872,"close":74433525.668819},{"time":1788586320,"open":74433525.668819,"high":74521107.94451632,"low":74391794.00270201,"close":74431605.99216199},{"time":1788586380,"open":74431605.99216199,"high":74511756.68679029,"low":74391645.00435749,"close":74431648.20750123},{"time":1788586440,"open":74431648.20750123,"high":74526718.69915193,"low":74387595.78738424,"close":74431269.63551638},{"time":1788586500,"open":74425903.13250369,"high":74506384.38065204,"low":74391624.72061753,"close":74426015.61245342},{"time":1788586560,"open":74426015.61245342,"high":74514799.9058014,"low":74384107.1332925,"close":74419358.89171997},{"time":1788586620,"open":74419358.89171997,"high":74502644.14725232,"low":74400445.94155109,"close":74420321.88961363},{"time":1788586680,"open":74420321.88961363,"high":74502644.14725232,"low":74402041.46933125,"close":74411207.34481837},{"time":1788586740,"open":74411207.34481837,"high":74488618.2720034,"low":74401942.85952736,"close":74410308.20452273},{"time":1788586800,"open":74392700.60757992,"high":74481275.35264318,"low":74386397.37802394,"close":74397286.69673085},{"time":1788586860,"open":74397286.69673085,"high":74494363.07188228,"low":74362724.02363619,"close":74393886.3482792},{"time":1788586920,"open":74393886.3482792,"high":74493428.23479377,"low":74347612.78483912,"close":74395007.31921147},{"time":1788586980,"open":74395007.31921147,"high":74461643.77378452,"low":74339190.09686744,"close":74372719.23247737},{"time":1788587040,"open":74372719.23247737,"high":74446686.3803684,"low":74301414.96808736,"close":74359219.53271572},{"time":1788587100,"open":74361942.017024,"high":74429779.76944353,"low":74292311.62720186,"close":74326164.69235863},{"time":1788587160,"open":74326164.69235863,"high":74429779.76944353,"low":74292770.92099005,"close":74336427.27203028},{"time":1788587220,"open":74336427.27203028,"high":74437258.73996611,"low":74304039.39820448,"close":74348240.95537928},{"time":1788587280,"open":74348240.95537928,"high":74444915.96412344,"low":74312957.5024239,"close":74342833.95563814},{"time":1788587340,"open":74342833.95563814,"high":74422300.79892094,"low":74291564.30003726,"close":74322002.42019553},{"time":1788587400,"open":74320866.44860773,"high":74442665.00593208,"low":74276295.71347369,"close":74326887.96040776},{"time":1788587460,"open":74326887.96040776,"high":74477254.71590595,"low":74296820.65672162,"close":74363041.49952702},{"time":1788587520,"open":74363041.49952702,"high":74519369.91845961,"low":74322682.29589093,"close":74361226.27816989},{"time":1788587580,"open":74361226.27816989,"high":74488473.00022179,"low":74353085.16801055,"close":74391225.61982751},{"time":1788587640,"open":74391225.61982751,"high":74477254.71590595,"low":74359298.1901811,"close":74396937.42481327},{"time":1788587700,"open":74424756.65596567,"high":74502298.36029446,"low":74422695.81844592,"close":74428544.31658542},{"time":1788587760,"open":74428544.31658542,"high":74515391.25265543,"low":74382690.82524441,"close":74425117.21501003},{"time":1788587820,"open":74425117.21501003,"high":74529419.35161361,"low":74391848.88710922,"close":74433648.95272875},{"time":1788587880,"open":74433648.95272875,"high":74503233.56689167,"low":74380783.36130981,"close":74423122.06837729},{"time":1788587940,"open":74423122.06837729,"high":74520067.28564149,"low":74374841.69574802,"close":74423792.02087748},{"time":1788588000,"open":74408802.60849851,"high":74502253.42810582,"low":74360402.0785931,"close":74408073.79212384},{"time":1788588060,"open":74408073.79212384,"high":74507863.5375507,"low":74373636.3303924,"close":74420366.27491271},{"time":1788588120,"open":74420366.27491271,"high":74512538.62875478,"low":74382737.90568842,"close":74426444.62963684},{"time":1788588180,"open":74426444.62963684,"high":74515343.68347722,"low":74383332.19043177,"close":74433849.1738172},{"time":1788588240,"open":74433849.1738172,"high":74520018.7746813,"low":74390883.62652376,"close":74442403.27248375},{"time":1788588300,"open":74444461.45795941,"high":74546390.25247015,"low":74391701.00284562,"close":74464586.06233275},{"time":1788588360,"open":74464586.06233275,"high":74552935.56111571,"low":74397619.17517963,"close":74469375.34941348},{"time":1788588420,"open":74469375.34941348,"high":74519273.97379568,"low":74377016.61929671,"close":74434667.61494347},{"time":1788588480,"open":74434667.61494347,"high":74508988.48878123,"low":74381089.0419285,"close":74451710.54094896},{"time":1788588540,"open":74451710.54094896,"high":74515533.79742679,"low":74366704.80763549,"close":74428099.7785073},{"time":1788588600,"open":74420960.04394248,"high":74546718.80570632,"low":74364247.37590538,"close":74438766.77445741},{"time":1788588660,"open":74438766.77445741,"high":74537369.26175267,"low":74385822.15552576,"close":74440940.88355449},{"time":1788588720,"open":74440940.88355449,"high":74557938.25845072,"low":74398924.46012191,"close":74442521.38017629},{"time":1788588780,"open":74442521.38017629,"high":74642767.31012584,"low":74415736.06522322,"close":74458644.11741444},{"time":1788588840,"open":74458644.11741444,"high":74543913.94252023,"low":74402657.07529028,"close":74455692.25266957},{"time":1788588900,"open":74447899.40875234,"high":74524893.58648267,"low":74398743.3021108,"close":74446057.39055826},{"time":1788588960,"open":74446057.39055826,"high":74512740.45147395,"low":74388385.50855903,"close":74432101.50677013},{"time":1788589020,"open":74432101.50677013,"high":74513675.3080131,"low":74386866.9293681,"close":74431236.28029926},{"time":1788589080,"open":74431236.28029926,"high":74537046.72149138,"low":74385562.36501303,"close":74436466.76088206},{"time":1788589140,"open":74436466.76088206,"high":74523958.72994353,"low":74395607.66861515,"close":74443244.638337},{"time":1788589200,"open":74419137.75719637,"high":74511040.35690543,"low":74375648.43481871,"close":74422404.41432652},{"time":1788589260,"open":74422404.41432652,"high":74500760.26504518,"low":74374072.09273162,"close":74418922.42072748},{"time":1788589320,"open":74418922.42072748,"high":74524124.1101821,"low":74375542.72789809,"close":74421240.31895047},{"time":1788589380,"open":74421240.31895047,"high":74513844.01832186,"low":74383719.27448039,"close":74427927.94516164},{"time":1788589440,"open":74427927.94516164,"high":74511974.9107109,"low":74374285.74807814,"close":74426634.14018777},{"time":1788589500,"open":74436806.79865354,"high":74510943.0550957,"low":74361534.2108277,"close":74431027.6903762},{"time":1788589560,"open":74431027.6903762,"high":74512812.41817693,"low":74374583.86225279,"close":74427011.02593072},{"time":1788589620,"open":74427011.02593072,"high":74529636.6859081,"low":74374102.74958788,"close":74440148.08934496},{"time":1788589680,"open":74440148.08934496,"high":74542722.22747676,"low":74379539.13708566,"close":74456740.81758192},{"time":1788589740,"open":74456740.81758192,"high":74535244.7751518,"low":74376832.12975265,"close":74444033.76842721},{"time":1788589800,"open":74444314.92872852,"high":74542069.07543403,"low":74398781.64233981,"close":74424451.64909005},{"time":1788589860,"open":74424451.64909005,"high":74534591.59486821,"low":74403755.97278823,"close":74454065.52033761},{"time":1788589920,"open":74454065.52033761,"high":74534591.59486821,"low":74404674.39705227,"close":74456643.28827092},{"time":1788589980,"open":74456643.28827092,"high":74538330.33515112,"low":74398234.26831083,"close":74443293.11236723},{"time":1788590040,"open":74443293.11236723,"high":74536460.96500967,"low":74376330.53675368,"close":74433490.89568184},{"time":1788590100,"open":74440794.00780822,"high":74539100.29625031,"low":74390597.57845871,"close":74433915.9055256},{"time":1788590160,"open":74433915.9055256,"high":74526013.42135505,"low":74396342.733077,"close":74452594.01294357},{"time":1788590220,"open":74452594.01294357,"high":74543774.18014148,"low":74394545.77902406,"close":74445962.36161281},{"time":1788590280,"open":74445962.36161281,"high":74547513.28725441,"low":74407250.9273914,"close":74456726.01057746},{"time":1788590340,"open":74456726.01057746,"high":74605469.4475048,"low":74406532.85579775,"close":74488916.25842354},{"time":1788590400,"open":74482669.07428503,"high":74590800.202936,"low":74442852.14109081,"close":74484226.95553704},{"time":1788590460,"open":74484226.95553704,"high":74599212.48836526,"low":74433210.45022182,"close":74497009.0442896},{"time":1788590520,"open":74497009.0442896,"high":74572106.2353154,"low":74431733.92049326,"close":74481675.2483103},{"time":1788590580,"open":74481675.2483103,"high":74561824.55312407,"low":74428680.10957138,"close":74481991.32951322},{"time":1788590640,"open":74481991.32951322,"high":74554346.96607582,"low":74425740.90952496,"close":74470599.37941004},{"time":1788590700,"open":74471971.37651254,"high":74553851.07488593,"low":74418782.42499705,"close":74466610.26534966},{"time":1788590760,"open":74466610.26534966,"high":74563198.23089887,"low":74422678.13377647,"close":74472896.17038144},{"time":1788590820,"open":74472896.17038144,"high":74487112.38095348,"low":74421117.47962305,"close":74474210.13870826},{"time":1788590880,"open":74474210.13870826,"high":74556655.22168982,"low":74417801.94911967,"close":74469555.34652637},{"time":1788590940,"open":74469555.34652637,"high":74488659.16232556,"low":74421042.8774511,"close":74471908.81815688},{"time":1788591000,"open":74465542.61870532,"high":74543739.32784528,"low":74415693.5461339,"close":74468157.84976819},{"time":1788591060,"open":74468157.84976819,"high":74542804.69214775,"low":74418288.96100928,"close":74471398.796528},{"time":1788591120,"open":74471398.796528,"high":74549347.14203045,"low":74415020.94861068,"close":74469570.76848647},{"time":1788591180,"open":74469570.76848647,"high":74545608.59924033,"low":74415251.5332389,"close":74460851.10612293},{"time":1788591240,"open":74460851.10612293,"high":74543739.32784528,"low":74405856.63149807,"close":74452958.35208794},{"time":1788591300,"open":74452189.10923742,"high":74552315.40746132,"low":74410993.1661327,"close":74472316.68783127},{"time":1788591360,"open":74472316.68783127,"high":74581288.81473038,"low":74420482.1162168,"close":74490948.81386803},{"time":1788591420,"open":74490948.81386803,"high":74583158.06681225,"low":74409896.55914833,"close":74453297.77165094},{"time":1788591480,"open":74453297.77165094,"high":74562596.29391162,"low":74406503.04323664,"close":74463586.13374998},{"time":1788591540,"open":74463586.13374998,"high":74542034.52101101,"low":74398581.13814609,"close":74445137.41913672},{"time":1788591600,"open":74448971.85360847,"high":74535592.53036079,"low":74397368.68763804,"close":74434243.59624045},{"time":1788591660,"open":74434243.59624045,"high":74574848.84594516,"low":74397758.9354401,"close":74480859.41166699},{"time":1788591720,"open":74480859.41166699,"high":74568306.12668109,"low":74428745.17115153,"close":74487755.58498453},{"time":1788591780,"open":74487755.58498453,"high":74567371.45250052,"low":74420867.97952384,"close":74487832.55532368},{"time":1788591840,"open":74487832.55532368,"high":74581391.56520922,"low":74419268.47390965,"close":74478053.41347761},{"time":1788591900,"open":74475306.03987744,"high":74570228.62231581,"low":74439664.6535901,"close":74485638.2629873},{"time":1788591960,"open":74485638.2629873,"high":74584248.21784548,"low":74433707.99684532,"close":74487225.5328107},{"time":1788592020,"open":74487225.5328107,"high":74568359.34291185,"low":74432941.48039055,"close":74487231.87908056},{"time":1788592080,"open":74487231.87908056,"high":74579575.0193356,"low":74429270.74352898,"close":74481492.86973208},{"time":1788592140,"open":74481492.86973208,"high":74567424.70320988,"low":74417684.77600768,"close":74496224.819788},{"time":1788592200,"open":74496452.88525012,"high":74584476.55278565,"low":74416007.72322415,"close":74489160.82604294},{"time":1788592260,"open":74489160.82604294,"high":74584476.55278565,"low":74432764.86351429,"close":74483142.71899997},{"time":1788592320,"open":74483142.71899997,"high":74576999.41227911,"low":74426845.59224579,"close":74483078.94181667},{"time":1788592380,"open":74483078.94181667,"high":74589149.76560225,"low":74436226.45802373,"close":74488181.03556243},{"time":1788592440,"open":74488181.03556243,"high":74578868.69740576,"low":74438210.2757107,"close":74488587.77196936},{"time":1788592500,"open":74490794.51628284,"high":74581078.11631575,"low":74439571.53849605,"close":74486687.6787402},{"time":1788592560,"open":74486687.6787402,"high":74502752.7491685,"low":74444191.00009213,"close":74486609.53931955},{"time":1788592620,"open":74486609.53931955,"high":74600706.19161518,"low":74440092.54463696,"close":74474177.11384165},{"time":1788592680,"open":74474177.11384165,"high":74587620.80808224,"low":74442403.3005434,"close":74501418.13559218},{"time":1788592740,"open":74501418.13559218,"high":74577339.43530634,"low":74422467.57123367,"close":74514262.37569799},{"time":1788592800,"open":74512336.43902679,"high":74583823.68315987,"low":74423459.78395765,"close":74496189.24601744},{"time":1788592860,"open":74496189.24601744,"high":74582889.03706552,"low":74440145.19378182,"close":74487158.35054849},{"time":1788592920,"open":74487158.35054849,"high":74587562.26753728,"low":74439319.3092594,"close":74491198.66715658},{"time":1788592980,"open":74491198.66715658,"high":74603451.25114125,"low":74449886.17397122,"close":74506752.50497568},{"time":1788593040,"open":74506752.50497568,"high":74586627.62144293,"low":74488472.94050667,"close":74501608.09566091},{"time":1788593100,"open":74500208.56584634,"high":74584291.86598024,"low":74444397.26839438,"close":74498153.06435873},{"time":1788593160,"open":74498153.06435873,"high":74599245.9225692,"low":74444798.71584825,"close":74500439.30531588},{"time":1788593220,"open":74500439.30531588,"high":74606722.95086367,"low":74443544.70219524,"close":74462094.30014779},{"time":1788593280,"open":74462094.30014779,"high":74596442.03695877,"low":74462018.32669187,"close":74509106.4188898},{"time":1788593340,"open":74509106.4188898,"high":74605788.32232687,"low":74464930.63125421,"close":74513703.54279003},{"time":1788593400,"open":74514675.6913759,"high":74606761.67230368,"low":74461717.7870801,"close":74511349.55201526},{"time":1788593460,"open":74511349.55201526,"high":74603023.10938163,"low":74453281.35231052,"close":74505544.90193261},{"time":1788593520,"open":74505544.90193261,"high":74593676.70207652,"low":74454720.52529077,"close":74506252.88163528},{"time":1788593580,"open":74506252.88163528,"high":74605827.03157316,"low":74455590.63265376,"close":74505580.30195491},{"time":1788593640,"open":74505580.30195491,"high":74638539.45714104,"low":74457248.88549602,"close":74521612.24039172},{"time":1788593700,"open":74520651.65247986,"high":74619819.41705476,"low":74477506.5959232,"close":74532116.69756205},{"time":1788593760,"open":74532116.69756205,"high":74620754.04573768,"low":74479542.53931093,"close":74527211.72753586},{"time":1788593820,"open":74527211.72753586,"high":74609538.50154243,"low":74470920.78242354,"close":74519605.80992389},{"time":1788593880,"open":74519605.80992389,"high":74622623.30310357,"low":74480385.91683798,"close":74526215.98863292},{"time":1788593940,"open":74526215.98863292,"high":74608603.8728595,"low":74469963.18593451,"close":74520246.01673898},{"time":1788594000,"open":74524024.39792542,"high":74610517.3818896,"low":74466787.23808523,"close":74523941.02381854},{"time":1788594060,"open":74523941.02381854,"high":74603974.64939135,"low":74470741.93919896,"close":74521770.43624693},{"time":1788594120,"open":74521770.43624693,"high":74604909.32546254,"low":74467190.64283882,"close":74519086.81881975},{"time":1788594180,"open":74519086.81881975,"high":74613321.41010314,"low":74455022.21308894,"close":74512458.3105883},{"time":1788594240,"open":74512458.3105883,"high":74621733.49474375,"low":74472138.61838274,"close":74523489.9601331},{"time":1788594300,"open":74518093.83083114,"high":74632218.59445788,"low":74472510.85221747,"close":74525514.63380855},{"time":1788594360,"open":74525514.63380855,"high":74634087.81124337,"low":74486759.39753214,"close":74546129.87424976},{"time":1788594420,"open":74546129.87424976,"high":74629414.76927963,"low":74504105.27786376,"close":74554036.69132061},{"time":1788594480,"open":74554036.69132061,"high":74629414.76927963,"low":74486667.60492495,"close":74543034.38453421},{"time":1788594540,"open":74543034.38453421,"high":74613526.42660293,"low":74468572.1359298,"close":74548657.77599056},{"time":1788594600,"open":74556830.14842194,"high":74622640.621088,"low":74479402.70283844,"close":74546427.1814774},{"time":1788594660,"open":74546427.1814774,"high":74641334.83806579,"low":74473823.78414649,"close":74534981.91137594},{"time":1788594720,"open":74534981.91137594,"high":74634791.86212355,"low":74493244.71032058,"close":74538703.59655528},{"time":1788594780,"open":74538703.59655528,"high":74628248.88618132,"low":74488154.62082712,"close":74547850.16235234},{"time":1788594840,"open":74547850.16235234,"high":74625444.75363466,"low":74487243.84182256,"close":74547236.74505788},{"time":1788594900,"open":74536178.9937292,"high":74606898.8239347,"low":74474074.49039476,"close":74523638.70730753},{"time":1788594960,"open":74523638.70730753,"high":74606898.8239347,"low":74472340.46904126,"close":74522085.5427626},{"time":1788595020,"open":74522085.5427626,"high":74608767.96833716,"low":74447236.17348726,"close":74515649.26342818},{"time":1788595080,"open":74515649.26342818,"high":74583534.51890403,"low":74435724.0553138,"close":74477353.09707405},{"time":1788595140,"open":74477353.09707405,"high":74584469.09110527,"low":74454886.7833272,"close":74502192.5456594},{"time":1788595200,"open":74502647.07194483,"high":74583989.5414442,"low":74429450.3325601,"close":74484975.72244957},{"time":1788595260,"open":74484975.72244957,"high":74587727.85305582,"low":74419039.25428292,"close":74495374.30213147},{"time":1788595320,"open":74495374.30213147,"high":74562494.24967736,"low":74426096.95555013,"close":74473526.26787268},{"time":1788595380,"open":74473526.26787268,"high":74560625.09387155,"low":74423563.78200503,"close":74471530.83110052},{"time":1788595440,"open":74471530.83110052,"high":74548475.58113375,"low":74394283.66765186,"close":74460238.38993455},{"time":1788595500,"open":74457982.73202482,"high":74457995.76879473,"low":74394412.96115135,"close":74437108.04855977},{"time":1788595560,"open":74437108.04855977,"high":74533133.55593625,"low":74385261.59627888,"close":74432796.99127546},{"time":1788595620,"open":74432796.99127546,"high":74530329.90716231,"low":74395498.96725939,"close":74439007.6224013},{"time":1788595680,"open":74439007.6224013,"high":74538740.85348412,"low":74395071.42289434,"close":74420685.32610516},{"time":1788595740,"open":74420685.32610516,"high":74529395.35757099,"low":74399331.36766289,"close":74446351.45901582},{"time":1788595800,"open":74449766.99831088,"high":74539356.85412788,"low":74402238.260379,"close":74445803.01956527},{"time":1788595860,"open":74445803.01956527,"high":74580478.92270681,"low":74411791.77021751,"close":74453349.37909546},{"time":1788595920,"open":74453349.37909546,"high":74495244.0896523,"low":74441291.59839046,"close":74480773.63282621},{"time":1788595980,"open":74480773.63282621,"high":74569263.81309438,"low":74416903.21306969,"close":74477329.09664945},{"time":1788596040,"open":74477329.09664945,"high":74542160.63153099,"low":74412364.39312789,"close":74457290.9644496},{"time":1788596100,"open":74469183.26327714,"high":74558740.19442214,"low":74418849.84648775,"close":74460112.60458706},{"time":1788596160,"open":74460112.60458706,"high":74578369.77097401,"low":74418768.80465163,"close":74472871.56711051},{"time":1788596220,"open":74472871.56711051,"high":74587717.18837966,"low":74433580.36972944,"close":74489025.15718594},{"time":1788596280,"open":74489025.15718594,"high":74606412.02319096,"low":74455573.5066547,"close":74512625.84371948},{"time":1788596340,"open":74512625.84371948,"high":74605477.28145039,"low":74429167.3083329,"close":74508616.49832512},{"time":1788596400,"open":74512274.91560744,"high":74554922.77171217,"low":74428845.89165752,"close":74467198.48445189},{"time":1788596460,"open":74467198.48445189,"high":74560531.4975338,"low":74459790.70757756,"close":74471184.78771822},{"time":1788596520,"open":74471184.78771822,"high":74568944.58626625,"low":74413089.71578649,"close":74465256.72320065},{"time":1788596580,"open":74465256.72320065,"high":74582966.40082034,"low":74418659.45970559,"close":74477253.21729992},{"time":1788596640,"open":74477253.21729992,"high":74545574.89534278,"low":74405477.299493,"close":74454514.37157252},{"time":1788596700,"open":74424387.00168023,"high":74506066.58477096,"low":74341346.4481374,"close":74411508.80349617},{"time":1788596760,"open":74411508.80349617,"high":74479903.12203927,"low":74382602.86936057,"close":74391048.11596054},{"time":1788596820,"open":74391048.11596054,"high":74523820.36305317,"low":74344308.27953003,"close":74389272.8105843},{"time":1788596880,"open":74389272.8105843,"high":74512607.45045388,"low":74384957.73964868,"close":74424976.60230766},{"time":1788596940,"open":74424976.60230766,"high":74512607.45045388,"low":74372479.57850863,"close":74417938.53239599},{"time":1788597000,"open":74433976.58328569,"high":74517450.57461825,"low":74386515.21395585,"close":74433662.35539098},{"time":1788597060,"open":74433662.35539098,"high":74506235.24548785,"low":74379145.3858647,"close":74421150.71047126},{"time":1788597120,"open":74421150.71047126,"high":74509973.68853132,"low":74336632.22164609,"close":74401958.07708116},{"time":1788597180,"open":74401958.07708116,"high":74491281.473314,"low":74348792.12863375,"close":74396443.55860764},{"time":1788597240,"open":74396443.55860764,"high":74472589.25809667,"low":74327558.35426602,"close":74380272.2316786},{"time":1788597300,"open":74376341.11185883,"high":74455569.400058,"low":74318034.28133868,"close":74362080.38880146},{"time":1788597360,"open":74362080.38880146,"high":74476129.75009128,"low":74331658.31836429,"close":74378527.41504158},{"time":1788597420,"open":74378527.41504158,"high":74482671.67964733,"low":74333045.38769248,"close":74390683.0140405},{"time":1788597480,"open":74390683.0140405,"high":74496690.10012455,"low":74348260.55607362,"close":74402850.06205624},{"time":1788597540,"open":74402850.06205624,"high":74514446.7660624,"low":74359580.10012907,"close":74416787.51025364},{"time":1788597600,"open":74434781.77142555,"high":74505355.80858916,"low":74371673.94219293,"close":74416963.64240758},{"time":1788597660,"open":74416963.64240758,"high":74503486.2338979,"low":74375070.96865194,"close":74422175.20793812},{"time":1788597720,"open":74422175.20793812,"high":74521247.19346483,"low":74378330.1967112,"close":74421735.0124783},{"time":1788597780,"open":74421735.0124783,"high":74514703.68204543,"low":74379973.53204724,"close":74423308.11490975},{"time":1788597840,"open":74423308.11490975,"high":74519377.61877358,"low":74381312.80773352,"close":74425127.89828154},{"time":1788597900,"open":74418443.56043673,"high":74515488.92625538,"low":74372092.64524616,"close":74417738.69423148},{"time":1788597960,"open":74417738.69423148,"high":74507076.59574853,"low":74372052.86134113,"close":74417091.22629862},{"time":1788598020,"open":74417091.22629862,"high":74499598.96863133,"low":74373434.05803362,"close":74417834.0544057},{"time":1788598080,"open":74417834.0544057,"high":74499598.96863133,"low":74375124.74321032,"close":74418749.60036343},{"time":1788598140,"open":74418749.60036343,"high":74494925.45168309,"low":74358397.98458384,"close":74407568.07166412},{"time":1788598200,"open":74408936.29538044,"high":74504707.76694202,"low":74357897.5671267,"close":74410370.7296682},{"time":1788598260,"open":74410370.7296682,"high":74509381.36982799,"low":74366898.63239521,"close":74413625.97560908},{"time":1788598320,"open":74413625.97560908,"high":74514054.97271396,"low":74368020.76222949,"close":74419109.73809995},{"time":1788598380,"open":74419109.73809995,"high":74509381.36982799,"low":74372179.5028271,"close":74424866.12557006},{"time":1788598440,"open":74424866.12557006,"high":74516859.13444553,"low":74372872.81628014,"close":74421906.7385461},{"time":1788598500,"open":74422319.4038643,"high":74518207.05202962,"low":74381122.62414138,"close":74428969.64567329},{"time":1788598560,"open":74428969.64567329,"high":74513533.42322879,"low":74379473.1234138,"close":74425871.54629563},{"time":1788598620,"open":74425871.54629563,"high":74530358.48691179,"low":74377120.65028992,"close":74431980.41385484},{"time":1788598680,"open":74431980.41385484,"high":74549053.00211513,"low":74392327.17893533,"close":74457466.90006463},{"time":1788598740,"open":74457466.90006463,"high":74534097.38995247,"low":74402687.66995373,"close":74448714.0605864},{"time":1788598800,"open":74453630.81001243,"high":74561454.67806694,"low":74408422.26213895,"close":74457992.78915827},{"time":1788598860,"open":74457992.78915827,"high":74568932.97799829,"low":74427744.03908053,"close":74479437.39227046},{"time":1788598920,"open":74479437.39227046,"high":74579215.64040391,"low":74440960.5234435,"close":74491944.97679177},{"time":1788598980,"open":74491944.97679177,"high":74609128.84012932,"low":74451741.7450182,"close":74513349.72156733},{"time":1788599040,"open":74513349.72156733,"high":74598846.1777237,"low":74456881.82355246,"close":74507020.34653345},{"time":1788599100,"open":74514460.25815947,"high":74520566.68608415,"low":74458549.46013276,"close":74504847.25614233},{"time":1788599160,"open":74504847.25614233,"high":74606295.25863425,"low":74461685.05527394,"close":74509911.95204885},{"time":1788599220,"open":74509911.95204885,"high":74601620.85446031,"low":74462591.66931227,"close":74507896.7273686},{"time":1788599280,"open":74507896.7273686,"high":74596946.45028637,"low":74464606.4278764,"close":74506776.0392316},{"time":1788599340,"open":74506776.0392316,"high":74598816.21195595,"low":74461105.48913535,"close":74503890.30666552},{"time":1788599400,"open":74495925.78454107,"high":74597385.0084478,"low":74454797.1864653,"close":74502000.52906963},{"time":1788599460,"open":74502000.52906963,"high":74589906.76128523,"low":74468521.04514115,"close":74510646.6636826},{"time":1788599520,"open":74510646.6636826,"high":74615145.84545891,"low":74477436.31354916,"close":74518288.9867055},{"time":1788599580,"open":74518288.9867055,"high":74616080.62635423,"low":74477735.48092547,"close":74504837.66780989},{"time":1788599640,"open":74504837.66780989,"high":74617015.40724955,"low":74480828.29903673,"close":74517743.4857111},{"time":1788599700,"open":74520706.23670433,"high":74603155.3800922,"low":74455683.78917629,"close":74502415.44618194},{"time":1788599760,"open":74502415.44618194,"high":74591937.56335689,"low":74458548.72169715,"close":74497635.90774214},{"time":1788599820,"open":74497635.90774214,"high":74583524.20080541,"low":74457428.63128136,"close":74497215.55334783},{"time":1788599880,"open":74497215.55334783,"high":74510140.98299529,"low":74459176.69530961,"close":74497373.01046605},{"time":1788599940,"open":74497373.01046605,"high":74591002.74529561,"low":74460085.33556972,"close":74498760.13839287},{"time":1788600000,"open":74489086.99123059,"high":74585056.40779732,"low":74450663.023186,"close":74491567.21227701},{"time":1788600060,"open":74491567.21227701,"high":74581317.62107077,"low":74453221.96524304,"close":74494210.77103046},{"time":1788600120,"open":74494210.77103046,"high":74593468.67793204,"low":74447743.97730201,"close":74497279.9034429},{"time":1788600180,"open":74497279.9034429,"high":74576644.13766259,"low":74448613.41164039,"close":74486786.38667527},{"time":1788600240,"open":74486786.38667527,"high":74576644.13766259,"low":74448433.06488055,"close":74489059.35480413},{"time":1788600300,"open":74497233.05361615,"high":74579218.6516932,"low":74457959.17783281,"close":74500045.16386321},{"time":1788600360,"open":74500045.16386321,"high":74526350.8219947,"low":74456589.94492684,"close":74498986.02332367},{"time":1788600420,"open":74498986.02332367,"high":74579218.6516932,"low":74456066.23637019,"close":74497586.99601553},{"time":1788600480,"open":74497586.99601553,"high":74579218.6516932,"low":74457014.50859456,"close":74499467.61082649},{"time":1788600540,"open":74499467.61082649,"high":74504454.96790859,"low":74456838.0736992,"close":74498318.07557574},{"time":1788600600,"open":74496424.89596355,"high":74585736.39562026,"low":74456978.82416521,"close":74498594.79322633},{"time":1788600660,"open":74498594.79322633,"high":74585736.39562026,"low":74458321.2918947,"close":74499450.0472863},{"time":1788600720,"open":74499450.0472863,"high":74588540.72209208,"low":74456481.36296317,"close":74499279.73389353},{"time":1788600780,"open":74499279.73389353,"high":74589475.49758269,"low":74456773.26878726,"close":74496987.74172233},{"time":1788600840,"open":74496987.74172233,"high":74593214.59954512,"low":74455986.48741832,"close":74500445.63071547},{"time":1788600900,"open":74499058.80889836,"high":74577804.67949142,"low":74454647.7928484,"close":74496719.8301454},{"time":1788600960,"open":74496719.8301454,"high":74605847.4221858,"low":74455047.37108657,"close":74505155.6824787},{"time":1788601020,"open":74505155.6824787,"high":74584347.9861201,"low":74456420.07830307,"close":74489669.15652698},{"time":1788601080,"open":74489669.15652698,"high":74589956.53465898,"low":74456463.49755082,"close":74497169.34298976},{"time":1788601140,"open":74497169.34298976,"high":74592760.80892842,"low":74449371.57885988,"close":74472621.6110414},{"time":1788601200,"open":74469647.71897887,"high":74565479.37956202,"low":74413208.19059984,"close":74461203.37473649},{"time":1788601260,"open":74461203.37473649,"high":74557066.89270036,"low":74419347.2257724,"close":74464771.49286507},{"time":1788601320,"open":74464771.49286507,"high":74572022.42489888,"low":74428867.8773693,"close":74470263.71808225},{"time":1788601380,"open":74470263.71808225,"high":74552393.28888832,"low":74429375.99340257,"close":74469275.78056479},{"time":1788601440,"open":74469275.78056479,"high":74577630.74947332,"low":74428259.54746158,"close":74473325.2413274},{"time":1788601500,"open":74467219.1477282,"high":74556561.79784028,"low":74395698.26233421,"close":74456358.11687714},{"time":1788601560,"open":74456358.11687714,"high":74536934.27122934,"low":74411500.25271007,"close":74447704.46486963},{"time":1788601620,"open":74447704.46486963,"high":74460760.77509642,"low":74409704.74619657,"close":74447027.9793991},{"time":1788601680,"open":74447027.9793991,"high":74531326.40648335,"low":74394004.82990444,"close":74417630.52138866},{"time":1788601740,"open":74417630.52138866,"high":74531326.40648335,"low":74399314.77427371,"close":74438808.95916611},{"time":1788601800,"open":74436613.36716174,"high":74522585.76975553,"low":74403308.65586057,"close":74436901.95223093},{"time":1788601860,"open":74436901.95223093,"high":74529128.08565284,"low":74435577.21218857,"close":74439276.68744695},{"time":1788601920,"open":74439276.68744695,"high":74540343.48433396,"low":74397864.65422422,"close":74438359.82276396},{"time":1788601980,"open":74438359.82276396,"high":74534735.7849934,"low":74394389.96601246,"close":74441560.90992655},{"time":1788602040,"open":74441560.90992655,"high":74521651.15319876,"low":74396431.18087336,"close":74437521.82332844},{"time":1788602100,"open":74463042.13068101,"high":74541590.68172206,"low":74422604.84268454,"close":74467853.40169711},{"time":1788602160,"open":74467853.40169711,"high":74557484.61042541,"low":74421670.83259699,"close":74460075.17386018},{"time":1788602220,"open":74460075.17386018,"high":74530371.43793146,"low":74393151.60917392,"close":74441463.86881657},{"time":1788602280,"open":74441463.86881657,"high":74534111.18586166,"low":74394617.13498037,"close":74438776.56097035},{"time":1788602340,"open":74438776.56097035,"high":74535046.12284422,"low":74407620.31828748,"close":74448305.22365019},{"time":1788602400,"open":74433596.41649611,"high":74520320.17822602,"low":74393396.75699697,"close":74436366.5583016},{"time":1788602460,"open":74436366.5583016,"high":74517515.92142697,"low":74393273.75085275,"close":74439603.30315933},{"time":1788602520,"open":74439603.30315933,"high":74527798.19635686,"low":74396062.55458264,"close":74441008.99399102},{"time":1788602580,"open":74441008.99399102,"high":74524993.93955779,"low":74401508.08266848,"close":74440517.76555061},{"time":1788602640,"open":74440517.76555061,"high":74522189.68275873,"low":74401103.57738248,"close":74439701.16613646},{"time":1788602700,"open":74456616.23834175,"high":74541928.39299914,"low":74407825.0467187,"close":74449987.08738707},{"time":1788602760,"open":74449987.08738707,"high":74542863.35767101,"low":74412880.55348656,"close":74451142.86268781},{"time":1788602820,"open":74451142.86268781,"high":74530708.81693688,"low":74411783.28075108,"close":74454797.00497054},{"time":1788602880,"open":74454797.00497054,"high":74541928.39299914,"low":74412011.82706407,"close":74450170.50848585},{"time":1788602940,"open":74450170.50848585,"high":74467131.21925074,"low":74411784.60406561,"close":74449058.48750277},{"time":1788603000,"open":74431129.02808876,"high":74523976.5678597,"low":74384478.47799218,"close":74425987.89713784},{"time":1788603060,"open":74425987.89713784,"high":74512759.69379176,"low":74383824.18969434,"close":74429190.76663767},{"time":1788603120,"open":74429190.76663767,"high":74505281.77774647,"low":74382010.1728881,"close":74427803.08835745},{"time":1788603180,"open":74427803.08835745,"high":74505281.77774647,"low":74416311.25593455,"close":74423106.56848447},{"time":1788603240,"open":74423106.56848447,"high":74512759.69379176,"low":74385428.1292012,"close":74425024.54936065},{"time":1788603300,"open":74423971.09860721,"high":74515443.90628864,"low":74380894.65526244,"close":74422609.62897605},{"time":1788603360,"open":74422609.62897605,"high":74515443.90628864,"low":74382377.78824529,"close":74425376.58669922},{"time":1788603420,"open":74425376.58669922,"high":74505161.91726507,"low":74382685.21897781,"close":74424045.25103109},{"time":1788603480,"open":74424045.25103109,"high":74517313.35883838,"low":74381153.45707035,"close":74423318.25244974},{"time":1788603540,"open":74423318.25244974,"high":74517313.35883838,"low":74381204.6141772,"close":74422210.19056489},{"time":1788603600,"open":74426535.44253416,"high":74511361.55140083,"low":74386999.55153346,"close":74427216.7344521},{"time":1788603660,"open":74427216.7344521,"high":74515100.67379709,"low":74368553.1250601,"close":74419842.73641598},{"time":1788603720,"open":74419842.73641598,"high":74510426.77080175,"low":74372680.49199526,"close":74419980.21393403},{"time":1788603780,"open":74419980.21393403,"high":74559035.3619531,"low":74372680.16929774,"close":74420065.85386144},{"time":1788603840,"open":74420065.85386144,"high":74538470.18877368,"low":74402164.50838771,"close":74451785.49170469},{"time":1788603900,"open":74456259.85570547,"high":74553232.96685266,"low":74409446.83441606,"close":74450986.84978184},{"time":1788603960,"open":74450986.84978184,"high":74561132.33761844,"low":74412066.12649225,"close":74465147.5796126},{"time":1788604020,"open":74465147.5796126,"high":74554167.80362968,"low":74374048.25905876,"close":74441597.98974252},{"time":1788604080,"open":74441597.98974252,"high":74520513.67965719,"low":74376173.52766182,"close":74403941.25815116},{"time":1788604140,"open":74403941.25815116,"high":74513969.82221809,"low":74369451.52373697,"close":74427084.19342968},{"time":1788604200,"open":74412987.3152954,"high":74524157.64005762,"low":74357476.02696802,"close":74419963.1151724},{"time":1788604260,"open":74419963.1151724,"high":74549393.45233697,"low":74379546.0764457,"close":74442969.688054},{"time":1788604320,"open":74442969.688054,"high":74538177.53576837,"low":74387996.41645348,"close":74446668.12796415},{"time":1788604380,"open":74446668.12796415,"high":74521353.66091546,"low":74373805.29454096,"close":74433438.99574503},{"time":1788604440,"open":74433438.99574503,"high":74536308.21634027,"low":74372886.08972368,"close":74436918.83091974},{"time":1788604500,"open":74450091.8980069,"high":74540150.6211175,"low":74366757.23676766,"close":74434557.41143651},{"time":1788604560,"open":74434557.41143651,"high":74515845.16798848,"low":74366343.42881498,"close":74413833.08318914},{"time":1788604620,"open":74413833.08318914,"high":74505562.09166466,"low":74367237.58932053,"close":74423397.41287528},{"time":1788604680,"open":74423397.41287528,"high":74518649.64334951,"low":74362314.25618728,"close":74416781.5283464},{"time":1788604740,"open":74416781.5283464,"high":74439096.02560797,"low":74365699.69233221,"close":74427841.16478628},{"time":1788604800,"open":74412850.59436432,"high":74518594.97250366,"low":74353341.40919554,"close":74417480.48868676},{"time":1788604860,"open":74417480.48868676,"high":74518594.97250366,"low":74360891.06973541,"close":74419629.20406446},{"time":1788604920,"open":74419629.20406446,"high":74510183.24097535,"low":74341090.58520645,"close":74396955.39932719},{"time":1788604980,"open":74396955.39932719,"high":74500836.87261055,"low":74329224.80806462,"close":74396046.50622723},{"time":1788605040,"open":74396046.50622723,"high":74489621.2305728,"low":74343609.66198245,"close":74401186.78348635},{"time":1788605100,"open":74413445.85519175,"high":74500025.29193509,"low":74341621.64164387,"close":74406536.34135625},{"time":1788605160,"open":74406536.34135625,"high":74498155.71026221,"low":74342554.53635295,"close":74406697.83775117},{"time":1788605220,"open":74406697.83775117,"high":74505634.03695375,"low":74347300.154297,"close":74411231.4639498},{"time":1788605280,"open":74411231.4639498,"high":74497220.91942576,"low":74335918.87058826,"close":74403744.40592179},{"time":1788605340,"open":74403744.40592179,"high":74493481.75607999,"low":74336088.73714402,"close":74391175.03798565},{"time":1788605400,"open":74389819.63816239,"high":74491189.71843384,"low":74336917.37777497,"close":74395867.6099831},{"time":1788605460,"open":74395867.6099831,"high":74506146.09930818,"low":74350780.43003966,"close":74402320.33103941},{"time":1788605520,"open":74402320.33103941,"high":74509885.19452676,"low":74350596.8970244,"close":74418018.97797725},{"time":1788605580,"open":74418018.97797725,"high":74521102.48018251,"low":74356217.20903793,"close":74421869.77367842},{"time":1788605640,"open":74421869.77367842,"high":74521102.48018251,"low":74365452.99392094,"close":74428811.79657684},{"time":1788605700,"open":74438654.26633872,"high":74534696.74414568,"low":74368096.63489547,"close":74431709.82274096},{"time":1788605760,"open":74431709.82274096,"high":74549655.10285255,"low":74376725.92991316,"close":74444045.28563671},{"time":1788605820,"open":74444045.28563671,"high":74549655.10285255,"low":74379910.38062483,"close":74453963.27989028},{"time":1788605880,"open":74453963.27989028,"high":74558069.17962518,"low":74389928.30786996,"close":74457215.10404572},{"time":1788605940,"open":74457215.10404572,"high":74560873.87188272,"low":74382598.41599388,"close":74452735.89741096},{"time":1788606000,"open":74452452.3152713,"high":74527868.5928185,"low":74375480.23043096,"close":74435904.94717343},{"time":1788606060,"open":74435904.94717343,"high":74535347.74368459,"low":74370563.89966002,"close":74437687.56433627},{"time":1788606120,"open":74437687.56433627,"high":74537217.53140111,"low":74381534.41648607,"close":74448420.16835435},{"time":1788606180,"open":74448420.16835435,"high":74532543.06210981,"low":74379102.92099248,"close":74444276.30825785},{"time":1788606240,"open":74444276.30825785,"high":74566199.2410072,"low":74380844.56007698,"close":74429642.13254432},{"time":1788606300,"open":74412765.78064153,"high":74539945.1070425,"low":74375806.39075969,"close":74449187.97679514},{"time":1788606360,"open":74449187.97679514,"high":74558638.74460712,"low":74372412.12144636,"close":74454751.63490674},{"time":1788606420,"open":74454751.63490674,"high":74567985.56338944,"low":74399419.60548566,"close":74470096.51650013},{"time":1788606480,"open":74470096.51650013,"high":74560508.10836358,"low":74397116.34664558,"close":74466142.51264311},{"time":1788606540,"open":74466142.51264311,"high":74552095.97145951,"low":74371586.42386304,"close":74443672.50818542},{"time":1788606600,"open":74461535.49763237,"high":74589618.0067706,"low":74393368.98974521,"close":74469913.29834352},{"time":1788606660,"open":74469913.29834352,"high":74579334.03903218,"low":74406554.35217418,"close":74480184.29469684},{"time":1788606720,"open":74480184.29469684,"high":74578399.13287413,"low":74413760.64461039,"close":74484650.29645671},{"time":1788606780,"open":74484650.29645671,"high":74584943.4759804,"low":74382894.07547693,"close":74471050.69932891},{"time":1788606840,"open":74471050.69932891,"high":74561570.82202944,"low":74382158.2693132,"close":74459993.96721373},{"time":1788606900,"open":74443169.36508098,"high":74540984.48846081,"low":74372426.78241454,"close":74439341.15095815},{"time":1788606960,"open":74439341.15095815,"high":74516682.42076467,"low":74367542.00639205,"close":74423928.8770823},{"time":1788607020,"open":74423928.8770823,"high":74512008.94620772,"low":74364416.3805354,"close":74427843.35330471},{"time":1788607080,"open":74427843.35330471,"high":74515747.72585328,"low":74357030.63789323,"close":74409924.82460883},{"time":1788607140,"open":74409924.82460883,"high":74519486.50549884,"low":74358380.81409027,"close":74424698.2802027},{"time":1788607200,"open":74429007.14340097,"high":74520061.86041461,"low":74363147.76078545,"close":74428841.06060673},{"time":1788607260,"open":74428841.06060673,"high":74512583.86820564,"low":74420266.570654,"close":74426974.37560067},{"time":1788607320,"open":74426974.37560067,"high":74446796.23174724,"low":74363208.85077912,"close":74428862.47185975},{"time":1788607380,"open":74428862.47185975,"high":74522866.10749297,"low":74366535.01327354,"close":74431601.39036302},{"time":1788607440,"open":74431601.39036302,"high":74508844.87210116,"low":74361782.60234334,"close":74427129.88753878},{"time":1788607500,"open":74430247.24896967,"high":74439419.71303166,"low":74359907.63592845,"close":74430481.5248002},{"time":1788607560,"open":74430481.5248002,"high":74518509.17338835,"low":74361690.10582449,"close":74423840.98421744},{"time":1788607620,"open":74423840.98421744,"high":74526922.26698896,"low":74355856.72754495,"close":74373097.69012773},{"time":1788607680,"open":74373097.69012773,"high":74514770.02067696,"low":74359966.55998579,"close":74428947.34868675},{"time":1788607740,"open":74428947.34868675,"high":74525987.47881112,"low":74362017.64449061,"close":74434536.15146771},{"time":1788607800,"open":74432744.32399942,"high":74524193.44987817,"low":74361379.93632792,"close":74433722.82918505},{"time":1788607860,"open":74433722.82918505,"high":74530736.8096041,"low":74360787.92520507,"close":74434781.90879114},{"time":1788607920,"open":74434781.90879114,"high":74524193.44987817,"low":74369041.16443978,"close":74447770.45695737},{"time":1788607980,"open":74447770.45695737,"high":74532606.34095436,"low":74367023.64112785,"close":74425936.91718332},{"time":1788608040,"open":74425936.91718332,"high":74537280.16933002,"low":74368652.14902604,"close":74442120.66522393},{"time":1788608100,"open":74448512.31556632,"high":74459356.88681774,"low":74375061.75710921,"close":74448344.20412607},{"time":1788608160,"open":74448344.20412607,"high":74531526.99297957,"low":74375407.6691053,"close":74449909.97897972},{"time":1788608220,"open":74449909.97897972,"high":74530592.14704482,"low":74372843.05283983,"close":74447064.10937975},{"time":1788608280,"open":74447064.10937975,"high":74530592.14704482,"low":74375146.47292227,"close":74448588.7228411},{"time":1788608340,"open":74448588.7228411,"high":74529657.30111009,"low":74374501.93641752,"close":74448396.07006711},{"time":1788608400,"open":74440654.2129989,"high":74520972.24500048,"low":74374957.66791306,"close":74446387.58581935},{"time":1788608460,"open":74446387.58581935,"high":74515363.75267744,"low":74368092.74521707,"close":74436927.22274183},{"time":1788608520,"open":74436927.22274183,"high":74529384.98348504,"low":74367922.30106582,"close":74439798.95479658},{"time":1788608580,"open":74439798.95479658,"high":74522841.74244149,"low":74343245.46200915,"close":74396597.19299962},{"time":1788608640,"open":74396597.19299962,"high":74517233.25011845,"low":74349961.92404367,"close":74425019.9518901},{"time":1788608700,"open":74422762.85071838,"high":74492540.06344411,"low":74346284.06521492,"close":74411045.23393734},{"time":1788608760,"open":74411045.23393734,"high":74509365.03014392,"low":74345860.05689594,"close":74413404.54104131},{"time":1788608820,"open":74413404.54104131,"high":74506560.86902729,"low":74351275.16046676,"close":74414966.79622917},{"time":1788608880,"open":74414966.79622917,"high":74428072.39937264,"low":74355696.13282381,"close":74415185.51562871},{"time":1788608940,"open":74415185.51562871,"high":74536471.92093807,"low":74356437.45153494,"close":74430988.09939119},{"time":1788609000,"open":74429877.79410924,"high":74533490.6292706,"low":74378051.70473854,"close":74448117.00149685},{"time":1788609060,"open":74448117.00149685,"high":74540968.28070067,"low":74381322.850432,"close":74452183.54397161},{"time":1788609120,"open":74452183.54397161,"high":74555923.58356081,"low":74389198.50338385,"close":74457834.64257464},{"time":1788609180,"open":74457834.64257464,"high":74569944.1799922,"low":74398271.25754586,"close":74464469.16814525},{"time":1788609240,"open":74464469.16814525,"high":74566205.35427716,"low":74368839.6124853,"close":74434651.50479615},{"time":1788609300,"open":74468184.96597235,"high":74566133.4908142,"low":74406359.13516289,"close":74468805.70518856},{"time":1788609360,"open":74468805.70518856,"high":74550236.3229372,"low":74408439.61149004,"close":74473277.50591746},{"time":1788609420,"open":74473277.50591746,"high":74561457.85320331,"low":74405833.48207328,"close":74469895.38495415},{"time":1788609480,"open":74469895.38495415,"high":74561457.85320331,"low":74378910.08790083,"close":74453190.61216624},{"time":1788609540,"open":74453190.61216624,"high":74528728.38992715,"low":74381365.07281002,"close":74445153.98647746},{"time":1788609600,"open":74412027.85884263,"high":74514259.3021922,"low":74351673.24718487,"close":74421528.65276991},{"time":1788609660,"open":74421528.65276991,"high":74529214.68483417,"low":74361793.49217492,"close":74430675.30474868},{"time":1788609720,"open":74430675.30474868,"high":74546039.49030638,"low":74381745.28066142,"close":74452051.3839407},{"time":1788609780,"open":74452051.3839407,"high":74534822.9533249,"low":74386146.04895537,"close":74403987.4640565},{"time":1788609840,"open":74403987.4640565,"high":74533888.24190979,"low":74387459.93077196,"close":74455723.16139281},{"time":1788609900,"open":74484084.8324251,"high":74564149.82251208,"low":74415687.19753568,"close":74481058.71421292},{"time":1788609960,"open":74481058.71421292,"high":74574435.564631,"low":74416347.4393016,"close":74482298.84374438},{"time":1788610020,"open":74482298.84374438,"high":74574435.564631,"low":74414957.94753045,"close":74481425.6783974},{"time":1788610080,"open":74481425.6783974,"high":74584721.30674993,"low":74423868.49126102,"close":74491255.6231017},{"time":1788610140,"open":74491255.6231017,"high":74583786.23928457,"low":74433934.5239946,"close":74502534.34763917},{"time":1788610200,"open":74496003.68531744,"high":74570703.55617109,"low":74423767.83947219,"close":74487973.4307535},{"time":1788610260,"open":74487973.4307535,"high":74584728.3386745,"low":74422532.48871297,"close":74479475.36973354},{"time":1788610320,"open":74479475.36973354,"high":74498803.17120357,"low":74414942.84265235,"close":74479582.43832341},{"time":1788610380,"open":74479582.43832341,"high":74575378.48367222,"low":74416455.84784217,"close":74474201.56541207},{"time":1788610440,"open":74474201.56541207,"high":74566963.61417018,"low":74415834.7690818,"close":74484045.62377487},{"time":1788610500,"open":74477617.64566754,"high":74488166.84786978,"low":74471290.16388696,"close":74476638.8732951},{"time":1788610560,"open":74476638.8732951,"high":74557723.76580198,"low":74408281.9219256,"close":74473373.1289512},{"time":1788610620,"open":74473373.1289512,"high":74486333.70111287,"low":74471636.89367221,"close":74478876.1630259},{"time":1788610680,"open":74478876.1630259,"high":74558658.6706129,"low":74472301.44905205,"close":74478898.85312201},{"time":1788610740,"open":74478898.85312201,"high":74568942.623533,"low":74403774.5261801,"close":74430724.95441179},{"time":1788610800,"open":74428689.31970698,"high":74545400.98609725,"low":74428689.31970698,"close":74461587.16901466},{"time":1788610860,"open":74461587.16901466,"high":74478005.54155278,"low":74396105.3029355,"close":74462914.17085254},{"time":1788610920,"open":74462914.17085254,"high":74569707.84638518,"low":74458247.25161646,"close":74470695.6607062},{"time":1788610980,"open":74470695.6607062,"high":74563163.69169228,"low":74415280.22316998,"close":74480780.70083742},{"time":1788611040,"open":74480780.70083742,"high":74577186.88031992,"low":74414916.15672666,"close":74482700.99248086},{"time":1788611100,"open":74491827.88338275,"high":74590065.32444112,"low":74422767.50593343,"close":74488770.59287226},{"time":1788611160,"open":74488770.59287226,"high":74576040.41745321,"low":74414074.66486597,"close":74486076.8337679},{"time":1788611220,"open":74486076.8337679,"high":74574170.42985483,"low":74412405.58469959,"close":74482238.28870423},{"time":1788611280,"open":74482238.28870423,"high":74581650.38024838,"low":74415321.17314972,"close":74487540.7679658},{"time":1788611340,"open":74487540.7679658,"high":74576040.41745321,"low":74413397.81993534,"close":74480028.3293024},{"time":1788611400,"open":74476343.2894495,"high":74561131.25675784,"low":74370096.7233492,"close":74447683.97518185},{"time":1788611460,"open":74447683.97518185,"high":74556456.51906478,"low":74373123.16468525,"close":74453367.5752445},{"time":1788611520,"open":74453367.5752445,"high":74561131.25675784,"low":74397765.40186355,"close":74462061.92528413},{"time":1788611580,"open":74462061.92528413,"high":74589179.6829162,"low":74409704.36420354,"close":74472232.04071885},{"time":1788611640,"open":74472232.04071885,"high":74588244.7353776,"low":74434582.12041369,"close":74494507.11220288},{"time":1788611700,"open":74492714.94409384,"high":74602344.03793527,"low":74435612.72610761,"close":74508259.95829849},{"time":1788611760,"open":74508259.95829849,"high":74607018.6631648,"low":74441971.81334963,"close":74508899.01992103},{"time":1788611820,"open":74508899.01992103,"high":74598604.33775166,"low":74408378.42752373,"close":74477654.53668281},{"time":1788611880,"open":74477654.53668281,"high":74594864.63756804,"low":74421903.80192529,"close":74492011.42052896},{"time":1788611940,"open":74492011.42052896,"high":74609823.43830252,"low":74443233.89940201,"close":74499228.69043311},{"time":1788612000,"open":74502626.80314755,"high":74620706.33706765,"low":74473076.35401778,"close":74532780.04647861},{"time":1788612060,"open":74532780.04647861,"high":74652495.23854063,"low":74467829.99762022,"close":74529907.03104883},{"time":1788612120,"open":74529907.03104883,"high":74673064.52772903,"low":74487187.29850991,"close":74558457.83462246},{"time":1788612180,"open":74558457.83462246,"high":74641275.62625605,"low":74484680.95141548,"close":74552876.16123156},{"time":1788612240,"open":74552876.16123156,"high":74640340.65856567,"low":74475274.76526453,"close":74547737.24914901},{"time":1788612300,"open":74560447.66726819,"high":74658677.6282185,"low":74463481.70626628,"close":74542449.4111261},{"time":1788612360,"open":74542449.4111261,"high":74671769.4076568,"low":74498948.50867033,"close":74572496.1444934},{"time":1788612420,"open":74572496.1444934,"high":74668028.89924586,"low":74493629.9544711,"close":74568474.63108721},{"time":1788612480,"open":74568474.63108721,"high":74650261.48429388,"low":74491148.21795256,"close":74557238.66716138},{"time":1788612540,"open":74557238.66716138,"high":74646520.97588293,"low":74483148.50008112,"close":74555402.36234179},{"time":1788612600,"open":74535922.58076863,"high":74615798.79362352,"low":74461363.7716374,"close":74539065.67852277},{"time":1788612660,"open":74539065.67852277,"high":74615798.79362352,"low":74462324.87572564,"close":74531161.44346686},{"time":1788612720,"open":74531161.44346686,"high":74612994.14530331,"low":74469602.97341575,"close":74535690.58535409},{"time":1788612780,"open":74535690.58535409,"high":74604580.20034268,"low":74521139.22995315,"close":74531552.41768643},{"time":1788612840,"open":74531552.41768643,"high":74629822.03522457,"low":74469812.34937386,"close":74539849.31212448},{"time":1788612900,"open":74543164.87762956,"high":74655579.78733389,"low":74483876.8388445,"close":74557546.21153548},{"time":1788612960,"open":74557546.21153548,"high":74681757.66934118,"low":74500895.91662239,"close":74567919.65662906},{"time":1788613020,"open":74567919.65662906,"high":74644360.69504505,"low":74478537.13605732,"close":74555298.11683035},{"time":1788613080,"open":74555298.11683035,"high":74635946.37582843,"low":74475507.60791065,"close":74500074.11050588},{"time":1788613140,"open":74500074.11050588,"high":74618182.81303778,"low":74460860.2187211,"close":74531635.92105845},{"time":1788613200,"open":74535410.55232723,"high":74615417.02550222,"low":74460620.39901266,"close":74523068.52350608},{"time":1788613260,"open":74523068.52350608,"high":74546977.09659718,"low":74469610.61361592,"close":74528481.93263246},{"time":1788613320,"open":74528481.93263246,"high":74607937.2518514,"low":74442937.97208285,"close":74516783.04130308},{"time":1788613380,"open":74516783.04130308,"high":74598587.53478786,"low":74448213.82414162,"close":74527942.32896756},{"time":1788613440,"open":74527942.32896756,"high":74610742.16697045,"low":74444604.83903162,"close":74515751.17852549},{"time":1788613500,"open":74502459.87782806,"high":74602107.94750643,"low":74453254.83758754,"close":74515595.48145927},{"time":1788613560,"open":74515595.48145927,"high":74588085.87346078,"low":74443566.47172336,"close":74506334.59505181},{"time":1788613620,"open":74506334.59505181,"high":74580607.43396977,"low":74497587.8104463,"close":74503109.86867729},{"time":1788613680,"open":74503109.86867729,"high":74520499.47656077,"low":74446190.1708667,"close":74505190.65534683},{"time":1788613740,"open":74505190.65534683,"high":74587151.0685244,"low":74430726.2956262,"close":74487826.83657283},{"time":1788613800,"open":74501402.79468766,"high":74579240.69705164,"low":74437094.28884526,"close":74497622.93255858},{"time":1788613860,"open":74497622.93255858,"high":74588590.45016663,"low":74437215.24268784,"close":74485366.60630795},{"time":1788613920,"open":74485366.60630795,"high":74582045.62298614,"low":74435072.71321325,"close":74475791.1093527},{"time":1788613980,"open":74475791.1093527,"high":74608224.93170811,"low":74431642.32351114,"close":74497021.06822823},{"time":1788614040,"open":74497021.06822823,"high":74635339.2157416,"low":74452897.24908172,"close":74528259.2530686},{"time":1788614100,"open":74523817.22060011,"high":74622476.52482839,"low":74472295.8772797,"close":74530441.04981415},{"time":1788614160,"open":74530441.04981415,"high":74625281.28358372,"low":74463977.28820162,"close":74505516.36641587},{"time":1788614220,"open":74505516.36641587,"high":74616867.00731772,"low":74456325.23729332,"close":74519678.3343242},{"time":1788614280,"open":74519678.3343242,"high":74595363.85686016,"low":74440872.06284441,"close":74510623.36908108},{"time":1788614340,"open":74510623.36908108,"high":74597233.69603038,"low":74432291.97121303,"close":74501944.43620081},{"time":1788614400,"open":74503387.88725755,"high":74606158.4948767,"low":74452526.18711755,"close":74515056.49805234},{"time":1788614460,"open":74515056.49805234,"high":74622052.43575758,"low":74462243.14455964,"close":74534850.29528546},{"time":1788614520,"open":74534850.29528546,"high":74646360.81592834,"low":74469565.69834661,"close":74544288.93246488},{"time":1788614580,"open":74544288.93246488,"high":74665994.50760473,"low":74495216.24433431,"close":74563566.76363316},{"time":1788614640,"open":74563566.76363316,"high":74663189.6945081,"low":74511361.08065128,"close":74576494.0879416},{"time":1788614700,"open":74586587.40953861,"high":74660203.85035878,"low":74513505.45062913,"close":74572728.63357136},{"time":1788614760,"open":74572728.63357136,"high":74663009.04306403,"low":74513595.45255947,"close":74578459.40434562},{"time":1788614820,"open":74578459.40434562,"high":74662073.97882895,"low":74513755.41225123,"close":74577367.38892505},{"time":1788614880,"open":74577367.38892505,"high":74650853.20800793,"low":74570615.3762301,"close":74581635.72433852},{"time":1788614940,"open":74581635.72433852,"high":74587455.85286917,"low":74517524.44983993,"close":74578627.25902277},{"time":1788615000,"open":74559173.16669533,"high":74637924.01753487,"low":74499026.63063067,"close":74559752.07131527},{"time":1788615060,"open":74559752.07131527,"high":74628575.81433135,"low":74485114.98283799,"close":74525078.34758903},{"time":1788615120,"open":74525078.34758903,"high":74633249.9159331,"low":74485565.53111812,"close":74549329.1011848},{"time":1788615180,"open":74549329.1011848,"high":74644467.75977734,"low":74413426.62300907,"close":74532399.52133323},{"time":1788615240,"open":74532399.52133323,"high":74621097.25176853,"low":74471604.48057146,"close":74531227.06393033},{"time":1788615300,"open":74508498.47097841,"high":74592734.04108764,"low":74453107.05394256,"close":74507573.87158448},{"time":1788615360,"open":74507573.87158448,"high":74592734.04108764,"low":74424068.09517376,"close":74491542.81855562},{"time":1788615420,"open":74491542.81855562,"high":74564697.98379189,"low":74405737.09232561,"close":74469667.68798721},{"time":1788615480,"open":74469667.68798721,"high":74536661.92649613,"low":74396682.1790675,"close":74457319.76470913},{"time":1788615540,"open":74457319.76470913,"high":74528251.10930741,"low":74390011.3864097,"close":74455517.71176547},{"time":1788615600,"open":74462225.98554404,"high":74601323.91663261,"low":74393212.31375618,"close":74474031.46048778},{"time":1788615660,"open":74474031.46048778,"high":74591977.72220556,"low":74421012.24579798,"close":74501658.52478802},{"time":1788615720,"open":74501658.52478802,"high":74541508.27229956,"low":74390185.77423602,"close":74452926.29949261},{"time":1788615780,"open":74452926.29949261,"high":74524685.12233087,"low":74382839.43119279,"close":74441572.15265842},{"time":1788615840,"open":74441572.15265842,"high":74532162.07787251,"low":74381907.64297694,"close":74441897.61970451},{"time":1788615900,"open":74458611.87622064,"high":74565723.52847506,"low":74411743.2568809,"close":74478711.72430381},{"time":1788615960,"open":74478711.72430381,"high":74579745.96783274,"low":74424143.32955804,"close":74491745.01561181},{"time":1788616020,"open":74491745.01561181,"high":74587224.60215685,"low":74436652.23530555,"close":74496717.70373055},{"time":1788616080,"open":74496717.70373055,"high":74584420.11428532,"low":74434448.25391561,"close":74499987.23446158},{"time":1788616140,"open":74499987.23446158,"high":74586289.77286634,"low":74436751.68115443,"close":74501178.5767394},{"time":1788616200,"open":74509749.49468672,"high":74581781.36663212,"low":74306106.08646312,"close":74433816.6595973},{"time":1788616260,"open":74433816.6595973,"high":74526620.09324507,"low":74336221.76019996,"close":74408178.81019382},{"time":1788616320,"open":74408178.81019382,"high":74528489.96691921,"low":74347763.30015284,"close":74412666.59822178},{"time":1788616380,"open":74412666.59822178,"high":74506986.41966663,"low":74346336.66300239,"close":74412196.88163866},{"time":1788616440,"open":74412196.88163866,"high":74530359.84059335,"low":74370136.9334155,"close":74438466.9342729},{"time":1788616500,"open":74402974.60423101,"high":74497627.1691035,"low":74352299.88141018,"close":74412805.24226482},{"time":1788616560,"open":74412805.24226482,"high":74494823.69592854,"low":74331243.69570498,"close":74400172.69719848},{"time":1788616620,"open":74400172.69719848,"high":74483609.80322874,"low":74331457.29409501,"close":74389444.15815164},{"time":1788616680,"open":74389444.15815164,"high":74496692.67804518,"low":74332015.55762577,"close":74404673.49389482},{"time":1788616740,"open":74404673.49389482,"high":74491085.73169528,"low":74350518.31653468,"close":74403066.71580991},{"time":1788616800,"open":74432500.41478166,"high":74539251.46562813,"low":74378510.8960298,"close":74444851.76604433},{"time":1788616860,"open":74444851.76604433,"high":74576645.89526987,"low":74400132.44376025,"close":74476003.89725828},{"time":1788616920,"open":74476003.89725828,"high":74573841.31304674,"low":74475685.95096846,"close":74487873.6320182},{"time":1788616980,"open":74487873.6320182,"high":74562622.98415421,"low":74396186.66153337,"close":74469485.01363555},{"time":1788617040,"open":74469485.01363555,"high":74538316.60488708,"low":74404195.29206878,"close":74460323.72967736},{"time":1788617100,"open":74463892.66669339,"high":74549368.52455461,"low":74408845.88516049,"close":74464101.66763254},{"time":1788617160,"open":74464101.66763254,"high":74559652.48560013,"low":74409754.23123541,"close":74468388.68968152},{"time":1788617220,"open":74468388.68968152,"high":74564327.0133481,"low":74428605.9154863,"close":74477057.12581849},{"time":1788617280,"open":74477057.12581849,"high":74578350.596592,"low":74427126.75594674,"close":74487794.354786},{"time":1788617340,"open":74487794.354786,"high":74585829.84098874,"low":74440308.42439337,"close":74497583.30916564},{"time":1788617400,"open":74484158.6846218,"high":74573324.0513079,"low":74428186.80425407,"close":74488930.37076072},{"time":1788617460,"open":74488930.37076072,"high":74563976.68053184,"low":74410040.60357462,"close":74478059.26253456},{"time":1788617520,"open":74478059.26253456,"high":74494245.29454252,"low":74410732.87876405,"close":74471267.04934469},{"time":1788617580,"open":74471267.04934469,"high":74558368.25806622,"low":74409535.92549552,"close":74470741.03412105},{"time":1788617640,"open":74470741.03412105,"high":74560237.73222142,"low":74411564.08582775,"close":74472710.10776627},{"time":1788617700,"open":74461622.68117078,"high":74556614.05791472,"low":74453797.48358355,"close":74461797.35683382},{"time":1788617760,"open":74461797.35683382,"high":74483173.35376711,"low":74398484.90952452,"close":74467532.11923876},{"time":1788617820,"open":74467532.11923876,"high":74551941.06834055,"low":74394270.75452033,"close":74461790.49185397},{"time":1788617880,"open":74461790.49185397,"high":74482313.52368547,"low":74397840.3942488,"close":74456624.13862355},{"time":1788617940,"open":74456624.13862355,"high":74482313.52368547,"low":74404455.0970315,"close":74465054.46233319},{"time":1788618000,"open":74469788.78611411,"high":74556680.91618007,"low":74404899.2516455,"close":74468627.38623422},{"time":1788618060,"open":74468627.38623422,"high":74550138.31483853,"low":74403410.08536686,"close":74470231.10937932},{"time":1788618120,"open":74470231.10937932,"high":74555746.25884557,"low":74400613.35570349,"close":74468980.47198875},{"time":1788618180,"open":74468980.47198875,"high":74557615.57351458,"low":74405895.32965772,"close":74470851.17116822},{"time":1788618240,"open":74470851.17116822,"high":74557615.57351458,"low":74405311.39784242,"close":74422696.0595105},{"time":1788618300,"open":74419773.73185827,"high":74560295.67183124,"low":74405871.66213195,"close":74470892.98716745},{"time":1788618360,"open":74470892.98716745,"high":74601418.97971281,"low":74408228.66418537,"close":74492719.36516823},{"time":1788618420,"open":74492719.36516823,"high":74589268.91147508,"low":74456608.71818402,"close":74517817.54144123},{"time":1788618480,"open":74517817.54144123,"high":74612634.42731687,"low":74454967.21816081,"close":74520438.73905303},{"time":1788618540,"open":74520438.73905303,"high":74602353.60034648,"low":74454010.87579331,"close":74521095.39082132},{"time":1788618600,"open":74535983.12974574,"high":74608844.30678277,"low":74471977.37388176,"close":74533166.69592132},{"time":1788618660,"open":74533166.69592132,"high":74621931.60969831,"low":74470896.33439784,"close":74536131.78970562},{"time":1788618720,"open":74536131.78970562,"high":74630344.87585829,"low":74473639.64338826,"close":74566915.47471826},{"time":1788618780,"open":74566915.47471826,"high":74620996.8023472,"low":74479623.95387596,"close":74547037.69597211},{"time":1788618840,"open":74547037.69597211,"high":74628475.26115607,"low":74479038.69358018,"close":74545459.6599858},{"time":1788618900,"open":74540341.06040505,"high":74618677.24556394,"low":74478338.45390154,"close":74546341.04215483},{"time":1788618960,"open":74546341.04215483,"high":74619611.98872732,"low":74454186.68038426,"close":74540054.4823446},{"time":1788619020,"open":74540054.4823446,"high":74611199.30025698,"low":74455495.88530093,"close":74523933.00029291},{"time":1788619080,"open":74523933.00029291,"high":74629894.16352439,"low":74457338.10698141,"close":74529604.35259056},{"time":1788619140,"open":74529604.35259056,"high":74614003.5297471,"low":74457271.84947576,"close":74534528.44181907},{"time":1788619200,"open":74527452.8776138,"high":74604116.45768565,"low":74462359.7425475,"close":74532053.00722478},{"time":1788619260,"open":74532053.00722478,"high":74539045.99133517,"low":74462038.88790368,"close":74531070.73134169},{"time":1788619320,"open":74531070.73134169,"high":74604116.45768565,"low":74450804.18713012,"close":74520562.24295092},{"time":1788619380,"open":74520562.24295092,"high":74604116.45768565,"low":74456822.66621067,"close":74515807.35204136},{"time":1788619440,"open":74515807.35204136,"high":74597573.87668836,"low":74425338.10059118,"close":74504826.61571857},{"time":1788619500,"open":74511225.12568034,"high":74617066.63758355,"low":74449686.41620505,"close":74526695.14345683},{"time":1788619560,"open":74526695.14345683,"high":74607719.29061604,"low":74462142.26176372,"close":74526580.4380111},{"time":1788619620,"open":74526580.4380111,"high":74622675.04576406,"low":74466721.2593096,"close":74529654.10724293},{"time":1788619680,"open":74529654.10724293,"high":74603045.61713228,"low":74465339.108565,"close":74527926.42766418},{"time":1788619740,"open":74527926.42766418,"high":74613327.69879654,"low":74464842.19773155,"close":74529358.00886695},{"time":1788619800,"open":74547090.04849172,"high":74634819.54486264,"low":74481872.28638539,"close":74545958.34866795},{"time":1788619860,"open":74545958.34866795,"high":74624535.01688348,"low":74483390.66701925,"close":74549298.98162003},{"time":1788619920,"open":74549298.98162003,"high":74628274.84523953,"low":74482754.08218744,"close":74550858.58521456},{"time":1788619980,"open":74550858.58521456,"high":74625469.97397248,"low":74544764.92471749,"close":74550874.1239337},{"time":1788620040,"open":74550874.1239337,"high":74647908.94410887,"low":74483616.91729221,"close":74551678.50580643},{"time":1788620100,"open":74561956.30562307,"high":74645108.8066205,"low":74510246.51650175,"close":74571856.9397145},{"time":1788620160,"open":74571856.9397145,"high":74659135.09637332,"low":74554116.91359454,"close":74567322.82693703},{"time":1788620220,"open":74567322.82693703,"high":74659135.09637332,"low":74511569.80874413,"close":74570236.39396288},{"time":1788620280,"open":74570236.39396288,"high":74665680.69825798,"low":74511983.92889906,"close":74575885.61542355},{"time":1788620340,"open":74575885.61542355,"high":74653524.5804722,"low":74480089.19378327,"close":74558182.55989015},{"time":1788620400,"open":74563994.05670065,"high":74640640.33140142,"low":74484763.6044456,"close":74505027.742898},{"time":1788620460,"open":74505027.742898,"high":74650927.0789664,"low":74488129.76921037,"close":74558335.44496171},{"time":1788620520,"open":74558335.44496171,"high":74647186.44348823,"low":74508759.225621,"close":74570952.24867275},{"time":1788620580,"open":74570952.24867275,"high":74646251.28461868,"low":74508159.77350129,"close":74570502.79523748},{"time":1788620640,"open":74570502.79523748,"high":74652797.39670548,"low":74561549.80269465,"close":74572451.32860924},{"time":1788620700,"open":74571013.00657137,"high":74679411.74996424,"low":74508094.90669407,"close":74559192.75235151},{"time":1788620760,"open":74559192.75235151,"high":74686892.87662497,"low":74528445.06692949,"close":74588363.09569253},{"time":1788620820,"open":74588363.09569253,"high":74664449.49664275,"low":74518773.41908076,"close":74580141.73479538},{"time":1788620880,"open":74580141.73479538,"high":74671930.6233035,"low":74518506.97868152,"close":74581847.4418766},{"time":1788620940,"open":74581847.4418766,"high":74650422.38415387,"low":74488349.56571557,"close":74555073.40402064},{"time":1788621000,"open":74567049.59285206,"high":74647449.232623,"low":74502423.88455734,"close":74566582.23874137},{"time":1788621060,"open":74566582.23874137,"high":74672702.09095609,"low":74504725.1663091,"close":74559046.42637007},{"time":1788621120,"open":74559046.42637007,"high":74651190.3968205,"low":74500130.03873469,"close":74561238.67516765},{"time":1788621180,"open":74561238.67516765,"high":74637161.03107989,"low":74501707.97125697,"close":74564458.31088948},{"time":1788621240,"open":74564458.31088948,"high":74653996.26996861,"low":74503647.9689782,"close":74565447.65038337},{"time":1788621300,"open":74556102.80854635,"high":74568330.14593153,"low":74493557.46378104,"close":74558276.3671362},{"time":1788621360,"open":74558276.3671362,"high":74628742.37566848,"low":74467358.68775345,"close":74546819.2724413},{"time":1788621420,"open":74546819.2724413,"high":74607233.37746492,"low":74472777.8647563,"close":74534067.6851725},{"time":1788621480,"open":74534067.6851725,"high":74602557.50829023,"low":74463929.9208157,"close":74529758.03966855},{"time":1788621540,"open":74529758.03966855,"high":74610974.07280467,"low":74456268.11415926,"close":74521841.99274413},{"time":1788621600,"open":74529565.91705164,"high":74681370.37641555,"low":74476263.0344539,"close":74560071.34271663},{"time":1788621660,"open":74560071.34271663,"high":74698205.25013848,"low":74538987.11747633,"close":74599708.61697578},{"time":1788621720,"open":74599708.61697578,"high":74669211.85650456,"low":74517360.15416345,"close":74584946.35585965},{"time":1788621780,"open":74584946.35585965,"high":74669211.85650456,"low":74516931.2805646,"close":74582262.60099687},{"time":1788621840,"open":74582262.60099687,"high":74693528.89632656,"low":74531707.04776466,"close":74578707.16714415},{"time":1788621900,"open":74599204.37924221,"high":74712186.6104046,"low":74557515.23283967,"close":74619937.86105324},{"time":1788621960,"open":74619937.86105324,"high":74704702.38790697,"low":74562639.59640794,"close":74621658.09797193},{"time":1788622020,"open":74621658.09797193,"high":74700024.74884595,"low":74562530.15270905,"close":74620618.04017451},{"time":1788622080,"open":74620618.04017451,"high":74700024.74884595,"low":74489814.05200504,"close":74586280.3528514},{"time":1788622140,"open":74586280.3528514,"high":74646699.66355033,"low":74492797.62422338,"close":74561780.55886878},{"time":1788622200,"open":74537684.65462364,"high":74633799.0220222,"low":74471078.75838275,"close":74542911.47067764},{"time":1788622260,"open":74542911.47067764,"high":74635669.47298326,"low":74492165.04473318,"close":74549799.20383957},{"time":1788622320,"open":74549799.20383957,"high":74626317.21817803,"low":74495613.83025967,"close":74549890.4931045},{"time":1788622380,"open":74549890.4931045,"high":74626317.21817803,"low":74496344.56295589,"close":74550461.05172445},{"time":1788622440,"open":74550461.05172445,"high":74641280.82586637,"low":74485085.34008723,"close":74547776.46401168},{"time":1788622500,"open":74552474.81082122,"high":74633826.36825868,"low":74500555.5714548,"close":74553767.20583975},{"time":1788622560,"open":74553767.20583975,"high":74645985.0657547,"low":74486536.26912835,"close":74550296.90891692},{"time":1788622620,"open":74550296.90891692,"high":74652532.0567141,"low":74490065.37672906,"close":74551181.0171727},{"time":1788622680,"open":74551181.0171727,"high":74653467.34113687,"low":74499421.14121318,"close":74563995.29778118},{"time":1788622740,"open":74563995.29778118,"high":74662820.18536457,"low":74515518.33209465,"close":74573578.73576553},{"time":1788622800,"open":74573679.12602155,"high":74663855.98143844,"low":74518205.87585369,"close":74577897.23341371},{"time":1788622860,"open":74577897.23341371,"high":74660114.83871107,"low":74509153.60035555,"close":74571136.23640852},{"time":1788622920,"open":74571136.23640852,"high":74663855.98143844,"low":74518826.89024468,"close":74573983.56730254},{"time":1788622980,"open":74573983.56730254,"high":74668532.40984765,"low":74568398.05237205,"close":74575700.87905586},{"time":1788623040,"open":74575700.87905586,"high":74693785.12325738,"low":74517987.2821165,"close":74586776.57157837},{"time":1788623100,"open":74584463.28779708,"high":74689598.00729333,"low":74526176.02272825,"close":74589606.95961423},{"time":1788623160,"open":74589606.95961423,"high":74683986.4672477,"low":74541703.05416127,"close":74595885.78990729},{"time":1788623220,"open":74595885.78990729,"high":74671828.13048217,"low":74534023.77810736,"close":74596730.61235476},{"time":1788623280,"open":74596730.61235476,"high":74662475.56373946,"low":74533657.69992216,"close":74588241.35711941},{"time":1788623340,"open":74588241.35711941,"high":74669957.61713363,"low":74535091.62801597,"close":74588817.0130092},{"time":1788623400,"open":74586391.41680923,"high":74673140.73983693,"low":74532501.05823225,"close":74590909.81646772},{"time":1788623460,"open":74590909.81646772,"high":74666594.15601604,"low":74523412.31618136,"close":74561895.00743413},{"time":1788623520,"open":74561895.00743413,"high":74656306.66715465,"low":74516652.48272996,"close":74574592.53510803},{"time":1788623580,"open":74574592.53510803,"high":74675011.19235718,"low":74515670.94441245,"close":74584100.76152945},{"time":1788623640,"open":74584100.76152945,"high":74673140.73983693,"low":74530250.58192754,"close":74598034.11568588},{"time":1788623700,"open":74588495.06552224,"high":74708477.20576005,"low":74533201.69609264,"close":74598074.46959777},{"time":1788623760,"open":74598074.46959777,"high":74706606.99241956,"low":74548790.48308358,"close":74593680.45762306},{"time":1788623820,"open":74593680.45762306,"high":74648536.86819743,"low":74557568.2142179,"close":74627140.27808958},{"time":1788623880,"open":74627140.27808958,"high":74729984.65917565,"low":74554367.70365292,"close":74625359.01080187},{"time":1788623940,"open":74625359.01080187,"high":74716893.16579224,"low":74563049.9354262,"close":74625338.3713709},{"time":1788624000,"open":74632959.14132857,"high":74717976.87021679,"low":74572054.73415323,"close":74634883.39328259},{"time":1788624060,"open":74634883.39328259,"high":74732004.90267256,"low":74574083.43345506,"close":74642907.07300626},{"time":1788624120,"open":74642907.07300626,"high":74751644.14811063,"low":74589257.50279391,"close":74655894.16132839},{"time":1788624180,"open":74655894.16132839,"high":74762866.57407524,"low":74603747.57312624,"close":74669377.690005},{"time":1788624240,"open":74669377.690005,"high":74790922.63898677,"low":74608735.90367568,"close":74686757.46845007},{"time":1788624300,"open":74689347.97339435,"high":74754236.90364483,"low":74585673.79611944,"close":74638414.99762672},{"time":1788624360,"open":74638414.99762672,"high":74721503.69260496,"low":74585006.41145465,"close":74645358.11684674},{"time":1788624420,"open":74645358.11684674,"high":74714957.050397,"low":74529869.5324425,"close":74622736.97499213},{"time":1788624480,"open":74622736.97499213,"high":74699993.29677877,"low":74537986.17827432,"close":74601802.00656772},{"time":1788624540,"open":74601802.00656772,"high":74713086.58119471,"low":74557142.51715493,"close":74613370.91090305},{"time":1788624600,"open":74588421.12355493,"high":74692778.0595125,"low":74532722.8101328,"close":74596171.23397951},{"time":1788624660,"open":74596171.23397951,"high":74703997.12195572,"low":74542737.6223242,"close":74611751.5912091},{"time":1788624720,"open":74611751.5912091,"high":74713346.34065841,"low":74548210.51904202,"close":74570483.01784095},{"time":1788624780,"open":74570483.01784095,"high":74699322.51260437,"low":74516519.62384214,"close":74590800.49509814},{"time":1788624840,"open":74590800.49509814,"high":74676884.38771792,"low":74521165.3167918,"close":74588064.64791484},{"time":1788624900,"open":74608977.93628488,"high":74721202.17988959,"low":74556041.64720015,"close":74626593.07863644},{"time":1788624960,"open":74626593.07863644,"high":74723072.5479041,"low":74568182.78824818,"close":74628408.8433419},{"time":1788625020,"open":74628408.8433419,"high":74714655.89183879,"low":74567633.32211111,"close":74627616.08002143},{"time":1788625080,"open":74627616.08002143,"high":74722137.36389685,"low":74549186.34389526,"close":74610881.46500048},{"time":1788625140,"open":74610881.46500048,"high":74727748.46794039,"low":74568686.57028063,"close":74634350.23120305},{"time":1788625200,"open":74640478.14185902,"high":74765682.91403314,"low":74585371.79530461,"close":74656720.65914609},{"time":1788625260,"open":74656720.65914609,"high":74773165.00036322,"low":74612611.85067335,"close":74672342.04763149},{"time":1788625320,"open":74672342.04763149,"high":74828708.90508802,"low":74623768.37061672,"close":74710042.35949588},{"time":1788625380,"open":74710042.35949588,"high":74792805.47697964,"low":74625531.65336268,"close":74678478.37268177},{"time":1788625440,"open":74678478.37268177,"high":74788129.17302336,"low":74630224.80251117,"close":74692948.7671489},{"time":1788625500,"open":74696808.40008299,"high":74798540.88808043,"low":74640921.03687178,"close":74699942.117507},{"time":1788625560,"open":74699942.117507,"high":74829406.0890171,"low":74638254.96819988,"close":74719760.93859296},{"time":1788625620,"open":74719760.93859296,"high":74816311.761347,"low":74617135.56213278,"close":74692980.52926542},{"time":1788625680,"open":74692980.52926542,"high":74774222.85097882,"low":74617376.46419387,"close":74681807.16496506},{"time":1788625740,"open":74681807.16496506,"high":74815376.45222771,"low":74630010.44307962,"close":74706472.51339014},{"time":1788625800,"open":74697475.27924928,"high":74876505.83798698,"low":74659431.64442044,"close":74735502.38870902},{"time":1788625860,"open":74735502.38870902,"high":74881181.82036616,"low":74685204.87280738,"close":74772770.61028558},{"time":1788625920,"open":74772770.61028558,"high":74867153.8732286,"low":74717350.59290887,"close":74782039.89145422},{"time":1788625980,"open":74782039.89145422,"high":74858737.10494605,"low":74665114.98567897,"close":74744253.18055949},{"time":1788626040,"open":74744253.18055949,"high":74898950.55340709,"low":74683209.12591638,"close":74784025.1324774},{"time":1788626100,"open":74799691.06590709,"high":74905286.63785425,"low":74713892.87478319,"close":74795089.07293282},{"time":1788626160,"open":74795089.07293282,"high":74886578.79019435,"low":74723903.87371,"close":74787714.67770301},{"time":1788626220,"open":74787714.67770301,"high":74871612.51206642,"low":74710333.89736615,"close":74773656.64763708},{"time":1788626280,"open":74773656.64763708,"high":74867870.94253445,"low":74703910.27548796,"close":74772911.06068486},{"time":1788626340,"open":74772911.06068486,"high":74866935.55015145,"low":74712456.12484685,"close":74773287.66421936},{"time":1788626400,"open":74750061.02754919,"high":74862381.86036466,"low":74687741.94940753,"close":74764978.42950988},{"time":1788626460,"open":74764978.42950988,"high":74853030.84212033,"low":74689289.26414678,"close":74758568.0262323},{"time":1788626520,"open":74758568.0262323,"high":74838069.21292943,"low":74680067.00060102,"close":74756057.13573074},{"time":1788626580,"open":74756057.13573074,"high":74837134.111105,"low":74684568.71752223,"close":74746280.57697557},{"time":1788626640,"open":74746280.57697557,"high":74913092.382111,"low":74692042.83060849,"close":74755722.40384935},{"time":1788626700,"open":74761278.9016384,"high":74879168.34196782,"low":74699583.46067742,"close":74787159.61991915},{"time":1788626760,"open":74787159.61991915,"high":74877297.99930911,"low":74691684.39619052,"close":74768238.35888618},{"time":1788626820,"open":74768238.35888618,"high":74856724.23006316,"low":74697248.78130561,"close":74766436.28543857},{"time":1788626880,"open":74766436.28543857,"high":74889455.2265908,"low":74696588.17046523,"close":74745790.54852165},{"time":1788626940,"open":74745790.54852165,"high":74896936.5972257,"low":74717553.57346362,"close":74794639.53199063},{"time":1788627000,"open":74823160.7211928,"high":74923625.73915467,"low":74774243.06890053,"close":74838669.2091905},{"time":1788627060,"open":74838669.2091905,"high":74919883.62741423,"low":74764626.9639742,"close":74829735.10288222},{"time":1788627120,"open":74829735.10288222,"high":74952627.10514307,"low":74755906.54715528,"close":74838817.62220086},{"time":1788627180,"open":74838817.62220086,"high":74937658.65818131,"low":74765823.80748864,"close":74828304.56992269},{"time":1788627240,"open":74828304.56992269,"high":75029340.3958221,"low":74789955.6449716,"close":74886611.66016258},{"time":1788627300,"open":74869886.22049785,"high":75072443.49404305,"low":74831528.60595599,"close":74930926.12278931},{"time":1788627360,"open":74930926.12278931,"high":75023806.90651079,"low":74830118.5957636,"close":74914372.12931328},{"time":1788627420,"open":74914372.12931328,"high":75186626.26415356,"low":74873645.67729829,"close":74986332.49617751},{"time":1788627480,"open":74986332.49617751,"high":75056543.07119596,"low":74870645.89470604,"close":74952345.45796558},{"time":1788627540,"open":74952345.45796558,"high":75017259.67357375,"low":74772822.314088,"close":74887661.2645256},{"time":1788627600,"open":74880803.6978162,"high":75016936.87275665,"low":74784390.4517627,"close":74872917.35122903},{"time":1788627660,"open":74872917.35122903,"high":74961758.1055461,"low":74776425.24246468,"close":74854825.6709034},{"time":1788627720,"open":74854825.6709034,"high":74999167.43924816,"low":74781990.08749235,"close":74869429.07587315},{"time":1788627780,"open":74869429.07587315,"high":75033771.07292257,"low":74839670.12846982,"close":74925320.94946481},{"time":1788627840,"open":74925320.94946481,"high":75000102.67259072,"low":74802313.38103996,"close":74886653.99310897},{"time":1788627900,"open":74820616.03265275,"high":74883506.60333912,"low":74724740.8323968,"close":74792378.85697849},{"time":1788627960,"open":74792378.85697849,"high":74889113.05504389,"low":74731091.52481316,"close":74791819.73125558},{"time":1788628020,"open":74791819.73125558,"high":74959193.70135348,"low":74729926.5472543,"close":74815367.01696461},{"time":1788628080,"open":74815367.01696461,"high":74975078.64785032,"low":74758861.06753111,"close":74850330.00239523},{"time":1788628140,"open":74850330.00239523,"high":74991898.00296462,"low":74784715.41414222,"close":74872916.41879022},{"time":1788628200,"open":74886661.78846607,"high":74961739.9481387,"low":74805866.3369633,"close":74871678.30339278},{"time":1788628260,"open":74871678.30339278,"high":74972020.32988426,"low":74816350.82983759,"close":74880398.27830903},{"time":1788628320,"open":74880398.27830903,"high":74949590.40607578,"low":74774490.19211702,"close":74848127.0457532},{"time":1788628380,"open":74848127.0457532,"high":74953328.72671051,"low":74797417.05558497,"close":74864399.13180679},{"time":1788628440,"open":74864399.13180679,"high":74970151.16956688,"low":74800839.54822783,"close":74865459.79341882},{"time":1788628500,"open":74877703.67905086,"high":75005780.502089,"low":74781710.65544967,"close":74881759.58716781},{"time":1788628560,"open":74881759.58716781,"high":74957174.38584073,"low":74780310.25312757,"close":74853796.08020408},{"time":1788628620,"open":74853796.08020408,"high":74926328.19668318,"low":74735359.24742685,"close":74808418.78862445},{"time":1788628680,"open":74808418.78862445,"high":74916980.86663544,"low":74753015.98954669,"close":74815588.16389616},{"time":1788628740,"open":74815588.16389616,"high":74939414.45875002,"low":74762275.1417972,"close":74820788.91137575},{"time":1788628800,"open":74810331.87072678,"high":74916791.00810613,"low":74759214.70756748,"close":74822054.51188494},{"time":1788628860,"open":74822054.51188494,"high":74929875.44122173,"low":74767025.23869157,"close":74838076.31372415},{"time":1788628920,"open":74838076.31372415,"high":74929875.44122173,"low":74766794.21246071,"close":74834034.68298763},{"time":1788628980,"open":74834034.68298763,"high":74913987.20100993,"low":74765449.15974599,"close":74825473.7531593},{"time":1788629040,"open":74825473.7531593,"high":74928006.23649092,"low":74771550.98905918,"close":74831584.99583776},{"time":1788629100,"open":74847955.44558758,"high":74946267.39337319,"low":74785450.18666326,"close":74853845.98772772},{"time":1788629160,"open":74853845.98772772,"high":74924766.83645193,"low":74769675.54127729,"close":74835854.71284159},{"time":1788629220,"open":74835854.71284159,"high":74907940.313644,"low":74745214.32309136,"close":74791421.20986973},{"time":1788629280,"open":74791421.20986973,"high":74877091.68849611,"low":74700516.69330662,"close":74780919.86271572},{"time":1788629340,"open":74780919.86271572,"high":74903266.27953069,"low":74728030.31172723,"close":74799925.26145299},{"time":1788629400,"open":74768848.9493589,"high":74895507.49468261,"low":74720091.17074016,"close":74797981.3061082},{"time":1788629460,"open":74797981.3061082,"high":74891769.82088809,"low":74736493.37479566,"close":74801748.14103223},{"time":1788629520,"open":74801748.14103223,"high":74940359.5802169,"low":74761212.8723334,"close":74825953.67011008},{"time":1788629580,"open":74825953.67011008,"high":74968392.13367583,"low":74774677.63471863,"close":74864922.61590996},{"time":1788629640,"open":74864922.61590996,"high":74930080.97728196,"low":74761315.13426577,"close":74819123.03317447},{"time":1788629700,"open":74879534.46076272,"high":74967202.67275122,"low":74800277.65823025,"close":74865309.03440613},{"time":1788629760,"open":74865309.03440613,"high":74977489.57496917,"low":74800459.67893377,"close":74873922.55114968},{"time":1788629820,"open":74873922.55114968,"high":74969073.01860903,"low":74794749.13591099,"close":74869397.90098381},{"time":1788629880,"open":74869397.90098381,"high":74912962.64287472,"low":74765621.61840592,"close":74821672.95074424},{"time":1788629940,"open":74821672.95074424,"high":74895194.35722552,"low":74762759.05154385,"close":74815538.33916555},{"time":1788630000,"open":74769168.72142856,"high":74909523.93573211,"low":74715025.72885454,"close":74778705.75613347},{"time":1788630060,"open":74778705.75613347,"high":74874943.98282236,"low":74709801.61316834,"close":74768921.13953775},{"time":1788630120,"open":74768921.13953775,"high":74867467.23624729,"low":74704013.07658152,"close":74768198.21689434},{"time":1788630180,"open":74768198.21689434,"high":74875878.57614425,"low":74707625.08209732,"close":74767800.39316821},{"time":1788630240,"open":74767800.39316821,"high":74928215.80216981,"low":74731032.81310552,"close":74811169.15000394},{"time":1788630300,"open":74839281.81560035,"high":74946088.06197779,"low":74774589.803552,"close":74837480.09703429},{"time":1788630360,"open":74837480.09703429,"high":74972266.5086755,"low":74798945.64485787,"close":74866391.54109897},{"time":1788630420,"open":74866391.54109897,"high":74969461.67510074,"low":74808502.22575895,"close":74864148.43786854},{"time":1788630480,"open":74864148.43786854,"high":74948892.89555255,"low":74776265.30316019,"close":74840761.43236788},{"time":1788630540,"open":74840761.43236788,"high":74933933.78315385,"low":74767401.25930226,"close":74829185.76608562},{"time":1788630600,"open":74832086.39324728,"high":74954603.10525852,"low":74786805.2065038,"close":74837849.10676092},{"time":1788630660,"open":74837849.10676092,"high":74965822.87445612,"low":74811183.8662455,"close":74863413.27695957},{"time":1788630720,"open":74863413.27695957,"high":74967692.83598904,"low":74810088.56127924,"close":74865402.95564613},{"time":1788630780,"open":74865402.95564613,"high":74977977.62442017,"low":74810378.30990605,"close":74870891.28366497},{"time":1788630840,"open":74870891.28366497,"high":74968627.81675552,"low":74812244.1455729,"close":74871729.46682896},{"time":1788630900,"open":74882519.72154434,"high":74972886.22753736,"low":74797049.46693955,"close":74846472.37345438},{"time":1788630960,"open":74846472.37345438,"high":74980367.15163864,"low":74807689.86421591,"close":74863126.1932535},{"time":1788631020,"open":74863126.1932535,"high":74957924.37933479,"low":74790365.40854979,"close":74843711.15890713},{"time":1788631080,"open":74843711.15890713,"high":74953248.80177149,"low":74790644.55595687,"close":74848035.0419662},{"time":1788631140,"open":74848035.0419662,"high":74966340.41894874,"low":74800285.4041106,"close":74867665.23533715},{"time":1788631200,"open":74841807.63578698,"high":74943253.1168549,"low":74751706.73246357,"close":74806845.00805417},{"time":1788631260,"open":74806845.00805417,"high":74944187.90939981,"low":74768069.11173467,"close":74834676.70243862},{"time":1788631320,"open":74834676.70243862,"high":74928296.43613657,"low":74762406.59070623,"close":74828592.54433313},{"time":1788631380,"open":74828592.54433313,"high":74947071.50512995,"low":74759808.18354176,"close":74820268.50440513},{"time":1788631440,"open":74820268.50440513,"high":74896513.4896101,"low":74762428.11120512,"close":74813925.35587873},{"time":1788631500,"open":74803039.23296984,"high":74978750.22425431,"low":74768432.29420638,"close":74812044.58725256},{"time":1788631560,"open":74812044.58725256,"high":74936086.80164783,"low":74767584.88911624,"close":74813381.3335498},{"time":1788631620,"open":74813381.3335498,"high":74938327.98893616,"low":74758484.28899921,"close":74811203.09444799},{"time":1788631680,"open":74811203.09444799,"high":74894027.25807346,"low":74758849.35492551,"close":74804449.2726289},{"time":1788631740,"open":74804449.2726289,"high":74890288.63197796,"low":74741082.41213743,"close":74790656.60723421},{"time":1788631800,"open":74793303.73047157,"high":74864898.59342144,"low":74703839.04497355,"close":74756163.40790898},{"time":1788631860,"open":74756163.40790898,"high":74867702.66223612,"low":74719731.0404879,"close":74759892.88668859},{"time":1788631920,"open":74759892.88668859,"high":74862094.52460678,"low":74706483.62055817,"close":74772898.04153848},{"time":1788631980,"open":74772898.04153848,"high":74867702.66223612,"low":74712363.68273862,"close":74770388.17145114},{"time":1788632040,"open":74770388.17145114,"high":74864898.59342144,"low":74716842.370632,"close":74773115.05973072},{"time":1788632100,"open":74776492.06409127,"high":74859867.1566664,"low":74704303.3246143,"close":74765526.34913884},{"time":1788632160,"open":74765526.34913884,"high":74856128.22939198,"low":74720089.38312209,"close":74770407.91833505},{"time":1788632220,"open":74770407.91833505,"high":74845846.17938732,"low":74703872.48768236,"close":74756450.35547563},{"time":1788632280,"open":74756450.35547563,"high":74873888.13394548,"low":74702517.0253625,"close":74765965.04208605},{"time":1788632340,"open":74765965.04208605,"high":74895386.9657734,"low":74744792.0586169,"close":74796507.34655233},{"time":1788632400,"open":74823401.15209831,"high":74912965.64533561,"low":74761336.70464048,"close":74820903.57119289},{"time":1788632460,"open":74820903.57119289,"high":74904550.0341416,"low":74749529.50873275,"close":74812241.40056255},{"time":1788632520,"open":74812241.40056255,"high":74909225.37369382,"low":74767631.40526824,"close":74815348.60320854},{"time":1788632580,"open":74815348.60320854,"high":74912030.57742517,"low":74747237.81369226,"close":74791006.29869574},{"time":1788632640,"open":74791006.29869574,"high":74888653.87966403,"low":74737060.18944848,"close":74798037.10671096},{"time":1788632700,"open":74802097.17606266,"high":74899264.69839711,"low":74757290.90648988,"close":74808223.07666925},{"time":1788632760,"open":74808223.07666925,"high":74899264.69839711,"low":74756004.5861721,"close":74809048.87955901},{"time":1788632820,"open":74809048.87955901,"high":74889913.5117338,"low":74734802.93416028,"close":74776639.15308696},{"time":1788632880,"open":74776639.15308696,"high":74874016.4944062,"low":74733414.0683155,"close":74787590.92346837},{"time":1788632940,"open":74787590.92346837,"high":74861859.9517439,"low":74721499.39161213,"close":74779159.31647767},{"time":1788633000,"open":74776052.13604364,"high":74927010.16117068,"low":74708898.94190423,"close":74794780.88142592},{"time":1788633060,"open":74794780.88142592,"high":74938231.11890051,"low":74771608.97790405,"close":74841168.64455533},{"time":1788633120,"open":74841168.64455533,"high":74896152.52741362,"low":74727590.73368734,"close":74799987.07804954},{"time":1788633180,"open":74799987.07804954,"high":74866229.9734674,"low":74722920.21323198,"close":74779681.2199894},{"time":1788633240,"open":74779681.2199894,"high":74878386.01100805,"low":74726458.60215516,"close":74783948.42377616},{"time":1788633300,"open":74845506.95158103,"high":74938150.57621866,"low":74793761.4722525,"close":74861301.8596892},{"time":1788633360,"open":74861301.8596892,"high":74948444.92097469,"low":74795874.01730177,"close":74855637.72563426},{"time":1788633420,"open":74855637.72563426,"high":74954060.01811434,"low":74817258.7169504,"close":74864435.04111665},{"time":1788633480,"open":74864435.04111665,"high":74944701.5228816,"low":74794556.49987291,"close":74857085.2146002},{"time":1788633540,"open":74857085.2146002,"high":74927856.23146266,"low":74800191.45379645,"close":74848908.07089686},{"time":1788633600,"open":74824695.68380743,"high":74914844.86744227,"low":74762398.99459524,"close":74824232.1474403},{"time":1788633660,"open":74824232.1474403,"high":74897069.47840583,"low":74763125.27661371,"close":74811321.95903088},{"time":1788633720,"open":74811321.95903088,"high":74885842.91690913,"low":74737592.68281268,"close":74800115.86843194},{"time":1788633780,"open":74800115.86843194,"high":74909231.58669391,"low":74736667.03656045,"close":74811171.27530101},{"time":1788633840,"open":74811171.27530101,"high":74938233.53722703,"low":74746086.14398217,"close":74822498.28390767},{"time":1788633900,"open":74827097.13072456,"high":74894188.07427716,"low":74760302.65619405,"close":74812455.67761219},{"time":1788633960,"open":74812455.67761219,"high":74900737.30433026,"low":74752735.02230945,"close":74808637.89805745},{"time":1788634020,"open":74808637.89805745,"high":74900737.30433026,"low":74756681.4434773,"close":74801950.319527},{"time":1788634080,"open":74801950.319527,"high":74886703.23993078,"low":74754331.7474852,"close":74800591.17947997},{"time":1788634140,"open":74800591.17947997,"high":74877347.19699779,"low":74752414.45445594,"close":74798579.61553513},{"time":1788634200,"open":74807543.00229958,"high":74886320.02276899,"low":74749246.60743535,"close":74784102.15112095},{"time":1788634260,"open":74784102.15112095,"high":74897548.61969109,"low":74755900.72683562,"close":74806756.38929738},{"time":1788634320,"open":74806756.38929738,"high":74912520.0822539,"low":74762193.09226367,"close":74812913.21187839},{"time":1788634380,"open":74812913.21187839,"high":74913455.79866408,"low":74772249.58851656,"close":74826627.28924096},{"time":1788634440,"open":74826627.28924096,"high":74899420.05251144,"low":74763074.91484724,"close":74815312.09894219},{"time":1788634500,"open":74818258.09604347,"high":74916405.66036269,"low":74777354.10674652,"close":74825469.65058136},{"time":1788634560,"open":74825469.65058136,"high":74937927.98524638,"low":74780109.26424204,"close":74843822.47736607},{"time":1788634620,"open":74843822.47736607,"high":74946349.76454869,"low":74797453.65204816,"close":74851346.59781496},{"time":1788634680,"open":74851346.59781496,"high":74945414.01129287,"low":74814002.0853146,"close":74864341.24346612},{"time":1788634740,"open":74864341.24346612,"high":74867858.78145112,"low":74811915.39451712,"close":74859617.31300755},{"time":1788634800,"open":74861139.13093886,"high":74942258.71198806,"low":74761720.29980843,"close":74837087.81864381},{"time":1788634860,"open":74837087.81864381,"high":74902020.50400396,"low":74763566.6964596,"close":74821066.07458837},{"time":1788634920,"open":74821066.07458837,"high":74895470.09805305,"low":74744203.7464635,"close":74802954.41203482},{"time":1788634980,"open":74802954.41203482,"high":74884240.83070865,"low":74748319.89311339,"close":74802981.28171393},{"time":1788635040,"open":74802981.28171393,"high":74886112.37526606,"low":74748657.19239406,"close":74786020.68270992},{"time":1788635100,"open":74765882.02765588,"high":74868753.32802394,"low":74734787.04298154,"close":74782520.54010643},{"time":1788635160,"open":74782520.54010643,"high":74890270.29470533,"low":74737318.30068572,"close":74796818.45270924},{"time":1788635220,"open":74796818.45270924,"high":74879044.05121939,"low":74749882.78291687,"close":74798550.16509403},{"time":1788635280,"open":74798550.16509403,"high":74894947.8961578,"low":74753024.05919549,"close":74807136.86475872},{"time":1788635340,"open":74807136.86475872,"high":74881850.61209087,"low":74747457.50338735,"close":74797090.67857501},{"time":1788635400,"open":74814864.56426898,"high":74916488.00585547,"low":74766736.9640889,"close":74822798.26032218},{"time":1788635460,"open":74822798.26032218,"high":74913680.77806644,"low":74790795.21011445,"close":74837888.95870377},{"time":1788635520,"open":74837888.95870377,"high":74913680.77806644,"low":74773379.4865451,"close":74812756.2485737},{"time":1788635580,"open":74812756.2485737,"high":74894965.92613958,"low":74756354.6060763,"close":74781256.88667627},{"time":1788635640,"open":74781256.88667627,"high":75134803.15986188,"low":74757721.09911433,"close":74804038.3360464},{"time":1788635700,"open":74799059.6387739,"high":74906823.42274027,"low":74754498.2547983,"close":74812911.54922839},{"time":1788635760,"open":74812911.54922839,"high":74898402.2998912,"low":74763391.14460507,"close":74819264.70401},{"time":1788635820,"open":74819264.70401,"high":74890916.85735871,"low":74751484.04976258,"close":74804523.09751827},{"time":1788635880,"open":74804523.09751827,"high":74875010.29197714,"low":74743550.30751194,"close":74796113.15810761},{"time":1788635940,"open":74796113.15810761,"high":74812282.28355479,"low":74746481.7219981,"close":74793554.15691212},{"time":1788636000,"open":74815323.32795966,"high":74905226.74525905,"low":74759194.36071816,"close":74818132.91714373},{"time":1788636060,"open":74818132.91714373,"high":74886507.69220579,"low":74751927.82826829,"close":74806113.5763732},{"time":1788636120,"open":74806113.5763732,"high":74885571.73955312,"low":74742527.79918085,"close":74797098.36364666},{"time":1788636180,"open":74797098.36364666,"high":74912714.36648034,"low":74756767.0745852,"close":74808023.57077715},{"time":1788636240,"open":74808023.57077715,"high":74932369.37218626,"low":74781733.55392648,"close":74828357.31673187},{"time":1788636300,"open":74782462.92804495,"high":74901377.24760199,"low":74746946.71722342,"close":74805398.25532494},{"time":1788636360,"open":74805398.25532494,"high":74884540.43269545,"low":74762034.25979796,"close":74808351.06429881},{"time":1788636420,"open":74808351.06429881,"high":74910731.03366119,"low":74760284.05366065,"close":74811698.16093498},{"time":1788636480,"open":74811698.16093498,"high":74895764.97596648,"low":74751550.92073424,"close":74806782.77795774},{"time":1788636540,"open":74806782.77795774,"high":74882669.6754836,"low":74750365.3338354,"close":74797975.21196236},{"time":1788636600,"open":74802640.73146397,"high":74897630.2842488,"low":74757297.99520916,"close":74807872.68363442},{"time":1788636660,"open":74807872.68363442,"high":74890146.78864795,"low":74768304.13034421,"close":74810941.17903815},{"time":1788636720,"open":74810941.17903815,"high":74896694.8472987,"low":74735024.25028512,"close":74779945.69547774},{"time":1788636780,"open":74779945.69547774,"high":74877986.10829654,"low":74705175.87864636,"close":74773541.04567978},{"time":1788636840,"open":74773541.04567978,"high":74839633.19334215,"low":74587273.64831543,"close":74686448.82448058},{"time":1788636900,"open":74677065.29819678,"high":74789076.36653335,"low":74587941.76459903,"close":74671463.19800025},{"time":1788636960,"open":74671463.19800025,"high":74759146.14500374,"low":74560975.18267368,"close":74638581.13466193},{"time":1788637020,"open":74638581.13466193,"high":74706768.25732693,"low":74557143.49121618,"close":74585889.1344161},{"time":1788637080,"open":74585889.1344161,"high":74698350.38252172,"low":74554944.94585273,"close":74610246.74183115},{"time":1788637140,"open":74610246.74183115,"high":74692738.46598493,"low":74550959.82639626,"close":74610580.24116758},{"time":1788637200,"open":74577451.71484943,"high":74732495.98144092,"low":74541595.82069294,"close":74592689.06797802},{"time":1788637260,"open":74592689.06797802,"high":74741845.02267158,"low":74586557.43536486,"close":74646892.26825935},{"time":1788637320,"open":74646892.26825935,"high":74725951.65257946,"low":74598172.80571021,"close":74650424.418277},{"time":1788637380,"open":74650424.418277,"high":74750259.15977918,"low":74598315.35490052,"close":74656237.28196484},{"time":1788637440,"open":74656237.28196484,"high":74744649.73504078,"low":74604375.36326241,"close":74652670.06195778},{"time":1788637500,"open":74728516.2571835,"high":74823396.94240634,"low":74650522.78286274,"close":74709049.30977075},{"time":1788637560,"open":74709049.30977075,"high":74786898.63741393,"low":74625302.14061649,"close":74690515.45094109},{"time":1788637620,"open":74690515.45094109,"high":74760694.72613733,"low":74581347.2439028,"close":74647599.17131133},{"time":1788637680,"open":74647599.17131133,"high":74764438.14203398,"low":74615315.19718733,"close":74668700.17221281},{"time":1788637740,"open":74668700.17221281,"high":74744785.20857652,"low":74558192.24736872,"close":74624492.63791318},{"time":1788637800,"open":74556501.76004045,"high":74652374.69723848,"low":74481975.95368887,"close":74543087.66368483},{"time":1788637860,"open":74543087.66368483,"high":74682294.73920025,"low":74531108.92626591,"close":74574469.4496728},{"time":1788637920,"open":74574469.4496728,"high":74606372.63272226,"low":74541043.46958113,"close":74590856.29347983},{"time":1788637980,"open":74590856.29347983,"high":74674814.7287098,"low":74520851.56855509,"close":74578759.17893465},{"time":1788638040,"open":74578759.17893465,"high":74657984.7051063,"low":74520759.96888746,"close":74566918.48419859},{"time":1788638100,"open":74610483.00670183,"high":74712829.0024334,"low":74564742.3351708,"close":74613345.69289666},{"time":1788638160,"open":74613345.69289666,"high":74725926.66842431,"low":74582885.37947309,"close":74634393.1436931},{"time":1788638220,"open":74634393.1436931,"high":74731539.95384899,"low":74572945.00091344,"close":74632818.19645838},{"time":1788638280,"open":74632818.19645838,"high":74731539.95384899,"low":74545094.29987158,"close":74620802.63988492},{"time":1788638340,"open":74620802.63988492,"high":74698795.78887172,"low":74555485.18640599,"close":74610467.6904331},{"time":1788638400,"open":74628667.12604976,"high":74759126.6798948,"low":74582024.59949537,"close":74651532.85960326},{"time":1788638460,"open":74651532.85960326,"high":74767548.66187151,"low":74597409.84837711,"close":74671933.26951133},{"time":1788638520,"open":74671933.26951133,"high":74728246.07931355,"low":74574760.50223282,"close":74624744.34286031},{"time":1788638580,"open":74624744.34286031,"high":74714209.44268571,"low":74564739.97858508,"close":74616451.0566962},{"time":1788638640,"open":74616451.0566962,"high":74700172.80605786,"low":74555052.5393193,"close":74607536.16383108},{"time":1788638700,"open":74598028.48211499,"high":74739307.45833743,"low":74545829.722089,"close":74616087.31428273},{"time":1788638760,"open":74616087.31428273,"high":74746792.7105272,"low":74588329.67197394,"close":74651873.38560154},{"time":1788638820,"open":74651873.38560154,"high":74724336.95395789,"low":74587810.00360821,"close":74638776.78680159},{"time":1788638880,"open":74638776.78680159,"high":74724336.95395789,"low":74576244.0545063,"close":74596821.46190889},{"time":1788638940,"open":74596821.46190889,"high":74703752.51043601,"low":74567689.59440932,"close":74598938.53202643},{"time":1788639000,"open":74610166.4848475,"high":74745877.55145979,"low":74593358.67835908,"close":74645478.40936996},{"time":1788639060,"open":74645478.40936996,"high":74772079.87726595,"low":74609349.82424456,"close":74643749.60965358},{"time":1788639120,"open":74643749.60965358,"high":74813254.96067561,"low":74643719.23404205,"close":74701384.87621164},{"time":1788639180,"open":74701384.87621164,"high":74788924.2295699,"low":74597643.45560686,"close":74683899.8747094},{"time":1788639240,"open":74683899.8747094,"high":74726225.80710517,"low":74559276.1746617,"close":74592830.06599088},{"time":1788639300,"open":74601046.5376726,"high":74716674.86430085,"low":74574143.96734837,"close":74623992.88466232},{"time":1788639360,"open":74623992.88466232,"high":74724162.0677344,"low":74570156.3535747,"close":74607072.42111744},{"time":1788639420,"open":74607072.42111744,"high":74714803.06344245,"low":74571946.43769845,"close":74628264.41251601},{"time":1788639480,"open":74628264.41251601,"high":74697020.95528777,"low":74553230.11606415,"close":74601150.83131422},{"time":1788639540,"open":74601150.83131422,"high":74683918.34927905,"low":74540408.11777279,"close":74593498.27106865},{"time":1788639600,"open":74573565.92072497,"high":74728521.71128526,"low":74518341.22265233,"close":74592745.38117222},{"time":1788639660,"open":74592745.38117222,"high":74738813.8650743,"low":74592745.38117222,"close":74646279.17023161},{"time":1788639720,"open":74646279.17023161,"high":74738813.8650743,"low":74597312.73773159,"close":74653692.3249299},{"time":1788639780,"open":74653692.3249299,"high":74730393.01197417,"low":74587140.0813512,"close":74646384.33845235},{"time":1788639840,"open":74646384.33845235,"high":74749106.01886337,"low":74588954.23456194,"close":74646362.22432803},{"time":1788639900,"open":74676876.02719314,"high":74803998.67441323,"low":74645122.8810195,"close":74711963.41691278},{"time":1788639960,"open":74711963.41691278,"high":74807742.80568479,"low":74652307.96936798,"close":74711056.73477396},{"time":1788640020,"open":74711056.73477396,"high":74803062.64159535,"low":74618701.44611664,"close":74701626.15874438},{"time":1788640080,"open":74701626.15874438,"high":74740348.44279678,"low":74563678.95284526,"close":74639151.67533883},{"time":1788640140,"open":74639151.67533883,"high":74705715.22853489,"low":74569864.61357266,"close":74621871.10275151},{"time":1788640200,"open":74595173.04895805,"high":74693958.34398606,"low":74543466.09833246,"close":74600214.56743574},{"time":1788640260,"open":74600214.56743574,"high":74701443.92739458,"low":74558200.24349414,"close":74607484.55239914},{"time":1788640320,"open":74607484.55239914,"high":74755503.07238095,"low":74540293.04128262,"close":74642414.49796245},{"time":1788640380,"open":74642414.49796245,"high":74678051.47924297,"low":74539884.9648468,"close":74590326.14336336},{"time":1788640440,"open":74590326.14336336,"high":74688344.15642968,"low":74542641.62683676,"close":74603270.98119462},{"time":1788640500,"open":74610970.06155246,"high":74696987.81085558,"low":74526373.2791196,"close":74595359.12358579},{"time":1788640560,"open":74595359.12358579,"high":74731612.20699953,"low":74543148.4831988,"close":74609874.24791612},{"time":1788640620,"open":74609874.24791612,"high":74736291.1794514,"low":74575350.3667229,"close":74638072.1856267},{"time":1788640680,"open":74638072.1856267,"high":74712896.31719199,"low":74566152.26274748,"close":74615744.7931722},{"time":1788640740,"open":74615744.7931722,"high":74687629.86595182,"low":74558561.20830433,"close":74605630.17320776},{"time":1788640800,"open":74591134.48458655,"high":74699315.39969328,"low":74553853.86425862,"close":74603164.60003632},{"time":1788640860,"open":74603164.60003632,"high":74700251.01236112,"low":74558950.01165326,"close":74613032.44405732},{"time":1788640920,"open":74613032.44405732,"high":74726448.1670604,"low":74579876.75454354,"close":74633756.81450725},{"time":1788640980,"open":74633756.81450725,"high":74717092.04038209,"low":74583527.57907747,"close":74623031.54292244},{"time":1788641040,"open":74623031.54292244,"high":74732061.84306741,"low":74578483.04179244,"close":74624940.84434672},{"time":1788641100,"open":74626031.67856194,"high":74728476.11140876,"low":74585904.44828218,"close":74642130.19329472},{"time":1788641160,"open":74642130.19329472,"high":74727540.48506455,"low":74587299.13733353,"close":74639214.34905212},{"time":1788641220,"open":74639214.34905212,"high":74713506.08990152,"low":74581621.17360689,"close":74628331.78092383},{"time":1788641280,"open":74628331.78092383,"high":74727540.48506455,"low":74582058.70497078,"close":74631932.81742485},{"time":1788641340,"open":74631932.81742485,"high":74719119.84796673,"low":74575684.73873089,"close":74629044.42546041},{"time":1788641400,"open":74618398.02415855,"high":74717815.52541997,"low":74579363.45345928,"close":74626053.5889061},{"time":1788641460,"open":74626053.5889061,"high":74730912.42559971,"low":74552232.83263819,"close":74627702.01796046},{"time":1788641520,"open":74627702.01796046,"high":74710331.5824601,"low":74567886.5069672,"close":74619693.15300684},{"time":1788641580,"open":74619693.15300684,"high":74688815.24645054,"low":74544987.75274165,"close":74602827.43202071},{"time":1788641640,"open":74602827.43202071,"high":74694428.20367043,"low":74551766.39571956,"close":74564640.56934713},{"time":1788641700,"open":74550090.96627393,"high":74670500.17217892,"low":74550090.96627393,"close":74593192.81595325},{"time":1788641760,"open":74593192.81595325,"high":74679853.275476,"low":74549068.5220893,"close":74594385.3439591},{"time":1788641820,"open":74594385.3439591,"high":74677982.65481658,"low":74543652.87559329,"close":74592925.75677273},{"time":1788641880,"open":74592925.75677273,"high":74711653.82668604,"low":74556134.6324535,"close":74608862.6500949},{"time":1788641940,"open":74608862.6500949,"high":74699494.79239985,"low":74530149.84249423,"close":74584974.53036092},{"time":1788642000,"open":74581495.44960983,"high":74672628.70221825,"low":74538153.52780463,"close":74583011.7959849},{"time":1788642060,"open":74583011.7959849,"high":74678240.30242632,"low":74535703.20659596,"close":74589700.18167229},{"time":1788642120,"open":74589700.18167229,"high":74670758.16881555,"low":74535771.20603582,"close":74582924.29626784},{"time":1788642180,"open":74582924.29626784,"high":74678240.30242632,"low":74530581.10190944,"close":74561665.01197898},{"time":1788642240,"open":74561665.01197898,"high":74684787.16933575,"low":74529013.08673225,"close":74587686.14645512},{"time":1788642300,"open":74569782.64333193,"high":74640679.17698425,"low":74501303.30865161,"close":74556269.01480323},{"time":1788642360,"open":74556269.01480323,"high":74648159.51463634,"low":74509965.80731483,"close":74557915.9902856},{"time":1788642420,"open":74557915.9902856,"high":74655639.85228844,"low":74525404.54534663,"close":74567631.14629096},{"time":1788642480,"open":74567631.14629096,"high":74678080.8652447,"low":74541136.81738622,"close":74583676.30076031},{"time":1788642540,"open":74583676.30076031,"high":74681821.03407076,"low":74557147.31669107,"close":74597485.94583881},{"time":1788642600,"open":74635806.77751166,"high":74729540.41418488,"low":74596608.01782635,"close":74639844.50444946},{"time":1788642660,"open":74639844.50444946,"high":74732346.98180184,"low":74606011.48248518,"close":74650074.92314216},{"time":1788642720,"open":74650074.92314216,"high":74738895.63957475,"low":74596297.77746189,"close":74645757.20960896},{"time":1788642780,"open":74645757.20960896,"high":74723927.27895097,"low":74577658.87924042,"close":74633869.79234287},{"time":1788642840,"open":74633869.79234287,"high":74841803.11886318,"low":74597909.71922453,"close":74640026.89495026},{"time":1788642900,"open":74611062.01954347,"high":74689318.88809069,"low":74554198.04895769,"close":74607454.35322464},{"time":1788642960,"open":74607454.35322464,"high":74696800.16408488,"low":74563952.02839784,"close":74612747.07553168},{"time":1788643020,"open":74612747.07553168,"high":74704281.44007908,"low":74570460.01672369,"close":74617748.64200969},{"time":1788643080,"open":74617748.64200969,"high":74732336.22505733,"low":74578541.10835338,"close":74628282.52986835},{"time":1788643140,"open":74628282.52986835,"high":74746363.61754645,"low":74591900.55503769,"close":74651083.17599986},{"time":1788643200,"open":74679487.00470614,"high":74781352.30651385,"low":74636037.14054458,"close":74687098.71339947},{"time":1788643260,"open":74687098.71339947,"high":74763577.51550823,"low":74640728.75059268,"close":74685293.38623306},{"time":1788643320,"open":74685293.38623306,"high":74813159.8272607,"low":74643144.0050708,"close":74690335.94078627},{"time":1788643380,"open":74690335.94078627,"high":74805675.70473203,"low":74665773.92861854,"close":74714861.57988726},{"time":1788643440,"open":74714861.57988726,"high":74816901.88852505,"low":74665580.24350674,"close":74721304.07364614},{"time":1788643500,"open":74726074.16832626,"high":74810451.18556908,"low":74662475.56514564,"close":74713446.41551207},{"time":1788643560,"open":74713446.41551207,"high":74807644.46045518,"low":74664374.2217106,"close":74700501.46774979},{"time":1788643620,"open":74700501.46774979,"high":74802031.01022741,"low":74669755.12290142,"close":74684664.74158081},{"time":1788643680,"open":74684664.74158081,"high":74797353.13503759,"low":74684664.74158081,"close":74708323.98770985},{"time":1788643740,"open":74708323.98770985,"high":74791739.68480982,"low":74669965.5833935,"close":74712823.16073018},{"time":1788643800,"open":74690970.49104421,"high":74769863.9329184,"low":74680280.76552835,"close":74691255.18988527},{"time":1788643860,"open":74691255.18988527,"high":74799793.57748388,"low":74658922.33376612,"close":74696633.58462687},{"time":1788643920,"open":74696633.58462687,"high":74781087.54963045,"low":74639983.07424343,"close":74687428.11240146},{"time":1788643980,"open":74687428.11240146,"high":74763316.8231697,"low":74672428.66078047,"close":74687109.05744912},{"time":1788644040,"open":74687109.05744912,"high":74777346.34405977,"low":74645271.25302236,"close":74688376.35043274},{"time":1788644100,"open":74692568.41736346,"high":74764707.03465067,"low":74649545.18636322,"close":74688258.42011358},{"time":1788644160,"open":74688258.42011358,"high":74772189.86576058,"low":74649164.22459681,"close":74686107.28245413},{"time":1788644220,"open":74686107.28245413,"high":74761900.97298446,"low":74642306.55482563,"close":74680245.37014402},{"time":1788644280,"open":74680245.37014402,"high":74774060.57353806,"low":74649476.15527947,"close":74683625.64005977},{"time":1788644340,"open":74683625.64005977,"high":74790896.94353536,"low":74652473.03109968,"close":74696325.70827848},{"time":1788644400,"open":74694347.64444843,"high":74788916.3753259,"low":74651181.7872057,"close":74702809.87060688},{"time":1788644460,"open":74702809.87060688,"high":74814170.26154569,"low":74651847.06414306,"close":74698697.41890115},{"time":1788644520,"open":74698697.41890115,"high":74844100.79336172,"low":74667342.30494344,"close":74717673.00127023},{"time":1788644580,"open":74717673.00127023,"high":74810428.94506867,"low":74643501.66168945,"close":74705493.48517743},{"time":1788644640,"open":74705493.48517743,"high":74839424.14776547,"low":74660457.83549635,"close":74735045.28756876},{"time":1788644700,"open":74738498.12712036,"high":74838204.94807047,"low":74692525.87829916,"close":74742002.29014634},{"time":1788644760,"open":74742002.29014634,"high":74813885.26742642,"low":74670167.00355327,"close":74718223.89357983},{"time":1788644820,"open":74718223.89357983,"high":74789565.58678237,"low":74672383.51602401,"close":74702030.49474269},{"time":1788644880,"open":74702030.49474269,"high":74806402.2887667,"low":74660160.78931539,"close":74708264.8791578},{"time":1788644940,"open":74708264.8791578,"high":74833528.08640814,"low":74669024.42652482,"close":74739026.68387625},{"time":1788645000,"open":74730723.7079409,"high":74823344.07519858,"low":74700005.2477502,"close":74736922.66563585},{"time":1788645060,"open":74736922.66563585,"high":74824279.3436178,"low":74700706.08846857,"close":74738786.95566207},{"time":1788645120,"open":74738786.95566207,"high":74848596.32251777,"low":74704784.36042254,"close":74751836.04882632},{"time":1788645180,"open":74751836.04882632,"high":74832696.75939088,"low":74697569.452096,"close":74744894.28439291},{"time":1788645240,"open":74744894.28439291,"high":74820538.26994088,"low":74698231.83086571,"close":74730452.10308339},{"time":1788645300,"open":74746035.97132431,"high":74825850.82624115,"low":74706438.16984512,"close":74742220.68958296},{"time":1788645360,"open":74742220.68958296,"high":74823044.43587661,"low":74735554.65691103,"close":74741303.91218324},{"time":1788645420,"open":74741303.91218324,"high":74852043.80297683,"low":74695307.69943501,"close":74748242.45946886},{"time":1788645480,"open":74748242.45946886,"high":74850172.87606715,"low":74726373.39075723,"close":74765882.90320008},{"time":1788645540,"open":74765882.90320008,"high":74838947.31460899,"low":74715557.3394839,"close":74757133.40486373},{"time":1788645600,"open":74739267.97346084,"high":74836026.16971928,"low":74703005.36725038,"close":74746315.14603113},{"time":1788645660,"open":74746315.14603113,"high":74842572.8490063,"low":74716399.54859456,"close":74759240.51981407},{"time":1788645720,"open":74759240.51981407,"high":74830414.73033041,"low":74724604.53848708,"close":74757634.73624985},{"time":1788645780,"open":74757634.73624985,"high":74833220.45002484,"low":74689568.52547415,"close":74745744.26008703},{"time":1788645840,"open":74745744.26008703,"high":74806098.49297866,"low":74659796.36002919,"close":74715137.2242525},{"time":1788645900,"open":74703115.70092095,"high":74796867.60241161,"low":74650575.89762309,"close":74692936.19657427},{"time":1788645960,"open":74692936.19657427,"high":74799672.8706711,"low":74663820.14201418,"close":74710377.77642414},{"time":1788646020,"open":74710377.77642414,"high":74801543.04951075,"low":74669533.40726934,"close":74715554.94473238},{"time":1788646080,"open":74715554.94473238,"high":74788451.79763319,"low":74662090.83419977,"close":74704019.04424892},{"time":1788646140,"open":74704019.04424892,"high":74779100.90343493,"low":74632942.56095162,"close":74677044.46644829},{"time":1788646200,"open":74667349.11042333,"high":74782481.84960859,"low":74647961.1084504,"close":74682455.74888475},{"time":1788646260,"open":74682455.74888475,"high":74782481.84960859,"low":74659842.76306577,"close":74702263.17058198},{"time":1788646320,"open":74702263.17058198,"high":74809595.92209357,"low":74667367.63048425,"close":74699093.02947517},{"time":1788646380,"open":74699093.02947517,"high":74807725.98606011,"low":74685119.04349075,"close":74728237.64130537},{"time":1788646440,"open":74728237.64130537,"high":74847691.03325391,"low":74684458.85426083,"close":74739492.68982042},{"time":1788646500,"open":74770881.50036585,"high":74885016.83851032,"low":74718050.05561988,"close":74780574.79220094},{"time":1788646560,"open":74780574.79220094,"high":74802903.26610161,"low":74718904.14252831,"close":74763328.43525745},{"time":1788646620,"open":74763328.43525745,"high":74860656.7486328,"low":74702169.58438389,"close":74762073.03712368},{"time":1788646680,"open":74762073.03712368,"high":74814824.07526045,"low":74665791.09523095,"close":74721302.69640636},{"time":1788646740,"open":74721302.69640636,"high":74788633.97619054,"low":74664577.70505196,"close":74705784.30382872},{"time":1788646800,"open":74690940.30110073,"high":74769097.63714646,"low":74646899.9784565,"close":74688688.91627231},{"time":1788646860,"open":74688688.91627231,"high":74756005.18959142,"low":74647713.1700905,"close":74691127.79993086},{"time":1788646920,"open":74691127.79993086,"high":74755070.01476607,"low":74639195.37912826,"close":74684601.18859276},{"time":1788646980,"open":74684601.18859276,"high":74746653.44133784,"low":74639792.78665505,"close":74676422.61087826},{"time":1788647040,"open":74676422.61087826,"high":74767227.28749575,"low":74638482.65783522,"close":74677720.00752825},{"time":1788647100,"open":74684101.19452198,"high":74758652.04708564,"low":74642231.71527031,"close":74681208.30645356},{"time":1788647160,"open":74681208.30645356,"high":74747428.99025668,"low":74618584.50292534,"close":74660786.37198775},{"time":1788647220,"open":74660786.37198775,"high":74729659.15027753,"low":74610976.14586048,"close":74647598.61507793},{"time":1788647280,"open":74647598.61507793,"high":74721241.85765581,"low":74587767.92269716,"close":74638378.95580249},{"time":1788647340,"open":74638378.95580249,"high":74728723.89554177,"low":74575484.3863412,"close":74627516.39358932},{"time":1788647400,"open":74615810.30741379,"high":74755341.3632306,"low":74598189.0218307,"close":74656180.90540583},{"time":1788647460,"open":74656180.90540583,"high":74750665.82307303,"low":74621023.5386514,"close":74658889.05266403},{"time":1788647520,"open":74658889.05266403,"high":74744120.06685245,"low":74606299.00024007,"close":74653658.65740635},{"time":1788647580,"open":74653658.65740635,"high":74747860.4989785,"low":74633182.31396376,"close":74662083.74848218},{"time":1788647640,"open":74662083.74848218,"high":74736639.20260035,"low":74604569.90975733,"close":74638863.75925085},{"time":1788647700,"open":74659129.23349954,"high":74733547.17606775,"low":74618532.3981176,"close":74659509.59818493},{"time":1788647760,"open":74659509.59818493,"high":74735417.89992008,"low":74619484.56528704,"close":74652049.67774394},{"time":1788647820,"open":74652049.67774394,"high":74726999.64258467,"low":74609226.743993,"close":74624744.868652},{"time":1788647880,"open":74624744.868652,"high":74728870.36643697,"low":74617697.49226643,"close":74647251.2280192},{"time":1788647940,"open":74647251.2280192,"high":74745706.88110779,"low":74612403.64312549,"close":74651913.17976236},{"time":1788648000,"open":74640722.89184646,"high":74723279.87296867,"low":74611872.27818285,"close":74646761.21228372},{"time":1788648060,"open":74646761.21228372,"high":74712992.43409456,"low":74598839.14624058,"close":74637843.81512325},{"time":1788648120,"open":74637843.81512325,"high":74719538.98610537,"low":74589637.26064774,"close":74622843.19425365},{"time":1788648180,"open":74622843.19425365,"high":74707381.1037996,"low":74558212.5635224,"close":74611774.82982086},{"time":1788648240,"open":74611774.82982086,"high":74710186.76894708,"low":74560641.08311592,"close":74606260.80289343},{"time":1788648300,"open":74599384.01168747,"high":74691143.63676253,"low":74552767.5475582,"close":74594305.9030286},{"time":1788648360,"open":74594305.9030286,"high":74674311.1975415,"low":74554433.51577559,"close":74592482.03421287},{"time":1788648420,"open":74592482.03421287,"high":74669635.51998012,"low":74564532.5562796,"close":74596668.90177277},{"time":1788648480,"open":74596668.90177277,"high":74707040.94047128,"low":74558615.73031536,"close":74601263.64988178},{"time":1788648540,"open":74601263.64988178,"high":74695819.31432393,"low":74569162.08927417,"close":74603534.70819467},{"time":1788648600,"open":74617030.7531124,"high":74714008.57726341,"low":74588752.42748034,"close":74627752.40303901},{"time":1788648660,"open":74627752.40303901,"high":74699979.0070391,"low":74590678.45301913,"close":74625659.92727323},{"time":1788648720,"open":74625659.92727323,"high":74718685.10067151,"low":74597005.73062043,"close":74631019.1911786},{"time":1788648780,"open":74631019.1911786,"high":74735520.5849407,"low":74608132.35763302,"close":74642993.45440494},{"time":1788648840,"open":74642993.45440494,"high":74720555.71003476,"low":74608911.76422201,"close":74645916.68011568},{"time":1788648900,"open":74655048.84718983,"high":74741857.45681946,"low":74612181.03777581,"close":74651748.19802485},{"time":1788648960,"open":74651748.19802485,"high":74723149.07468714,"low":74582602.4550688,"close":74629160.34432851},{"time":1788649020,"open":74629160.34432851,"high":74745599.13324592,"low":74600522.8902837,"close":74648502.13415228},{"time":1788649080,"open":74648502.13415228,"high":74717536.56004745,"low":74576371.87365672,"close":74618418.28733559},{"time":1788649140,"open":74618418.28733559,"high":74724084.49379376,"low":74579137.04589374,"close":74615401.1140785},{"time":1788649200,"open":74577880.66206895,"high":74689314.23639427,"low":74555069.26303126,"close":74593686.9291019},{"time":1788649260,"open":74593686.9291019,"high":74676224.95417574,"low":74540670.70430794,"close":74583129.75265747},{"time":1788649320,"open":74583129.75265747,"high":74651916.28719847,"low":74537877.93306942,"close":74571904.2021623},{"time":1788649380,"open":74571904.2021623,"high":74586189.39148685,"low":74537372.83298579,"close":74571820.73159173},{"time":1788649440,"open":74571820.73159173,"high":74647241.543549,"low":74537824.82992597,"close":74571185.12129532},{"time":1788649500,"open":74574520.11934978,"high":74644969.99976684,"low":74540961.21125785,"close":74572167.19599245},{"time":1788649560,"open":74572167.19599245,"high":74662734.8200837,"low":74547310.40991075,"close":74575934.57422487},{"time":1788649620,"open":74575934.57422487,"high":74654319.90519677,"low":74511003.89573504,"close":74559438.0395947}]},"pricing":{"CLP":"derived"},"outliers_excluded":5,"wicks_clipped":0}